Sapphire Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,366.69 | 1,366.69 | 1,350.66 | 1,358.59 | 1,358.59 | 94 |
| 2025-10-21 | 1,394.00 | 1,394.99 | 1,355.01 | 1,394.99 | 1,394.99 | 7 |
| 2025-10-20 | 1,390.99 | 1,399.30 | 1,360.00 | 1,394.99 | 1,394.99 | 245 |
| 2025-10-17 | 1,399.99 | 1,399.99 | 1,350.00 | 1,378.34 | 1,378.34 | 18 |
| 2025-10-16 | 1,380.02 | 1,388.34 | 1,366.20 | 1,388.34 | 1,388.34 | 6 |
| 2025-10-15 | 1,396.99 | 1,396.99 | 1,360.00 | 1,388.34 | 1,378.34 | 28 |
| 2025-10-14 | 1,359.75 | 1,405.00 | 1,331.50 | 1,401.51 | 1,391.42 | 194 |
| 2025-10-13 | 1,376.00 | 1,376.00 | 1,331.00 | 1,346.21 | 1,336.51 | 396 |
| 2025-10-10 | 1,382.30 | 1,430.00 | 1,371.50 | 1,411.78 | 1,401.61 | 357 |
| 2025-10-09 | 1,381.05 | 1,420.00 | 1,381.05 | 1,418.20 | 1,407.98 | 153 |
| 2025-10-08 | 1,442.00 | 1,457.99 | 1,380.00 | 1,407.83 | 1,397.69 | 1,027 |
| 2025-10-07 | 1,440.00 | 1,440.00 | 1,402.20 | 1,420.30 | 1,410.07 | 304 |
| 2025-10-06 | 1,370.00 | 1,475.00 | 1,368.00 | 1,442.75 | 1,432.36 | 1,792 |
| 2025-10-03 | 1,400.00 | 1,400.00 | 1,340.00 | 1,366.79 | 1,356.95 | 1,717 |
| 2025-10-02 | 1,420.01 | 1,440.00 | 1,390.50 | 1,398.39 | 1,388.32 | 1,206 |
| 2025-10-01 | 1,351.00 | 1,495.00 | 1,257.03 | 1,444.47 | 1,434.07 | 10,055 |
| 2025-09-30 | 1,396.67 | 1,396.67 | 1,396.67 | 1,396.67 | 1,386.61 | 2,971 |
| 2025-09-29 | 1,269.70 | 1,269.70 | 1,269.70 | 1,269.70 | 1,260.55 | 3,170 |
| 2025-09-26 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 1,145.96 | 1,736 |
| 2025-09-25 | 1,021.33 | 1,068.99 | 1,021.33 | 1,049.34 | 1,041.78 | 39 |
| 2025-09-24 | 1,041.05 | 1,073.00 | 1,041.05 | 1,063.01 | 1,055.35 | 31 |
| 2025-09-23 | 1,074.00 | 1,074.00 | 1,040.00 | 1,040.18 | 1,032.69 | 104 |
| 2025-09-22 | 1,067.70 | 1,068.00 | 1,045.50 | 1,066.96 | 1,059.27 | 88 |
| 2025-09-19 | 1,067.00 | 1,067.00 | 1,047.17 | 1,047.17 | 1,039.63 | 19 |
| 2025-09-18 | 1,073.99 | 1,074.00 | 1,045.00 | 1,047.17 | 1,039.63 | 100 |
| 2025-09-17 | 1,066.60 | 1,079.00 | 1,041.03 | 1,068.86 | 1,061.16 | 377 |
| 2025-09-16 | 1,045.00 | 1,046.11 | 1,027.33 | 1,046.11 | 1,038.58 | 8 |
| 2025-09-15 | 1,061.99 | 1,062.00 | 1,046.11 | 1,046.11 | 1,038.58 | 15 |
| 2025-09-12 | 1,040.00 | 1,090.00 | 1,008.00 | 1,046.11 | 1,038.58 | 93 |
| 2025-09-11 | 1,050.00 | 1,065.10 | 1,043.33 | 1,045.00 | 1,037.47 | 370 |
| 2025-09-10 | 1,046.00 | 1,048.00 | 1,016.00 | 1,040.98 | 1,033.48 | 270 |
| 2025-09-09 | 1,058.11 | 1,075.00 | 1,000.00 | 1,010.20 | 1,002.92 | 518 |
| 2025-09-08 | 1,056.03 | 1,085.50 | 971.00 | 1,058.44 | 1,050.82 | 2,163 |
| 2025-09-05 | 1,086.07 | 1,088.00 | 1,035.02 | 1,078.82 | 1,071.05 | 113 |
| 2025-09-04 | 1,085.00 | 1,085.00 | 1,065.00 | 1,065.14 | 1,057.47 | 6 |
| 2025-09-03 | 1,082.99 | 1,094.99 | 1,050.34 | 1,065.14 | 1,057.47 | 259 |
| 2025-09-02 | 1,029.34 | 1,081.95 | 1,029.34 | 1,060.76 | 1,053.12 | 96 |
| 2025-09-01 | 1,018.01 | 1,087.97 | 1,018.01 | 1,069.07 | 1,061.37 | 209 |
| 2025-08-29 | 1,055.01 | 1,122.00 | 975.37 | 1,050.88 | 1,043.31 | 627 |
| 2025-08-28 | 1,048.02 | 1,087.98 | 1,048.02 | 1,075.91 | 1,068.16 | 81 |
| 2025-08-27 | 1,089.00 | 1,089.00 | 1,044.00 | 1,073.63 | 1,065.90 | 39 |
| 2025-08-26 | 1,113.00 | 1,113.00 | 1,067.00 | 1,089.47 | 1,081.62 | 36 |
| 2025-08-25 | 1,074.03 | 1,090.00 | 1,065.00 | 1,065.35 | 1,057.68 | 606 |
| 2025-08-22 | 1,075.01 | 1,100.00 | 1,071.13 | 1,073.78 | 1,066.05 | 91 |
| 2025-08-21 | 1,118.99 | 1,118.99 | 1,071.23 | 1,098.65 | 1,090.74 | 135 |
| 2025-08-20 | 1,115.97 | 1,115.97 | 1,078.13 | 1,091.85 | 1,083.99 | 85 |
| 2025-08-19 | 1,120.99 | 1,120.99 | 1,071.03 | 1,075.02 | 1,067.28 | 127 |
| 2025-08-18 | 1,063.03 | 1,100.00 | 1,063.00 | 1,077.80 | 1,070.04 | 32 |
| 2025-08-15 | 1,128.00 | 1,128.00 | 1,087.00 | 1,099.02 | 1,091.10 | 23 |
| 2025-08-13 | 1,077.01 | 1,110.00 | 1,077.01 | 1,099.29 | 1,091.37 | 27 |
| 2025-08-12 | 1,117.98 | 1,117.98 | 1,080.00 | 1,099.29 | 1,091.37 | 105 |
| 2025-08-11 | 1,056.00 | 1,123.00 | 1,056.00 | 1,086.27 | 1,078.45 | 101 |
| 2025-08-08 | 1,121.99 | 1,121.99 | 1,085.00 | 1,097.68 | 1,089.77 | 45 |
| 2025-08-07 | 1,138.99 | 1,138.99 | 1,067.00 | 1,090.00 | 1,082.15 | 3,031 |
| 2025-08-06 | 1,073.00 | 1,118.00 | 1,073.00 | 1,088.04 | 1,080.20 | 93 |
| 2025-08-05 | 1,116.00 | 1,116.00 | 1,095.00 | 1,108.49 | 1,100.51 | 50 |
| 2025-08-04 | 1,080.00 | 1,128.00 | 1,050.00 | 1,110.00 | 1,102.00 | 214 |
| 2025-08-01 | 1,108.99 | 1,108.99 | 1,070.00 | 1,078.52 | 1,070.75 | 192 |
| 2025-07-31 | 1,071.33 | 1,123.00 | 1,071.33 | 1,083.76 | 1,075.95 | 93 |
| 2025-07-30 | 1,131.99 | 1,131.99 | 1,080.00 | 1,105.00 | 1,097.04 | 12 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-17 | 10.0000 PKR |
| 2024-10-18 | 10.0000 PKR |
| 2023-10-18 | 10.0000 PKR |
| 2022-10-18 | 10.0000 PKR |
| 2021-10-18 | 10.0000 PKR |
| 2019-10-17 | 7.7607 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.