Sapphire Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,071.00 | 1,138.99 | 1,071.00 | 1,105.00 | 1,097.04 | 186 |
| 2025-07-25 | 1,091.10 | 1,144.99 | 1,091.10 | 1,099.99 | 1,092.07 | 11 |
| 2025-07-24 | 1,144.00 | 1,145.00 | 1,073.00 | 1,099.99 | 1,092.07 | 123 |
| 2025-07-23 | 1,093.02 | 1,135.00 | 1,092.00 | 1,095.00 | 1,087.11 | 41 |
| 2025-07-22 | 1,149.00 | 1,149.00 | 1,090.00 | 1,092.59 | 1,084.72 | 154 |
| 2025-07-21 | 1,117.61 | 1,129.99 | 1,083.35 | 1,117.52 | 1,109.47 | 21 |
| 2025-07-18 | 1,080.01 | 1,146.00 | 1,080.01 | 1,117.52 | 1,109.47 | 5 |
| 2025-07-17 | 1,138.89 | 1,138.89 | 1,080.01 | 1,117.52 | 1,109.47 | 56 |
| 2025-07-16 | 1,100.00 | 1,119.98 | 1,091.00 | 1,107.22 | 1,099.24 | 5 |
| 2025-07-15 | 1,135.00 | 1,144.98 | 1,097.00 | 1,107.22 | 1,099.24 | 181 |
| 2025-07-14 | 1,195.00 | 1,195.00 | 1,100.00 | 1,135.00 | 1,126.82 | 417 |
| 2025-07-11 | 1,127.00 | 1,185.00 | 1,100.00 | 1,140.70 | 1,132.48 | 892 |
| 2025-07-10 | 1,065.01 | 1,211.02 | 1,065.01 | 1,127.37 | 1,119.25 | 3,289 |
| 2025-07-09 | 1,125.00 | 1,148.00 | 1,057.10 | 1,100.93 | 1,093.00 | 1,214 |
| 2025-07-08 | 1,103.00 | 1,105.00 | 1,075.00 | 1,075.00 | 1,067.26 | 92 |
| 2025-07-07 | 1,110.00 | 1,110.00 | 1,031.15 | 1,099.99 | 1,092.07 | 197 |
| 2025-07-03 | 1,060.00 | 1,098.97 | 1,055.00 | 1,093.22 | 1,085.35 | 111 |
| 2025-07-02 | 1,077.60 | 1,105.00 | 1,068.01 | 1,078.94 | 1,071.17 | 103 |
| 2025-07-01 | 1,091.00 | 1,095.70 | 1,021.00 | 1,048.96 | 1,041.40 | 144 |
| 2025-06-30 | 1,107.20 | 1,114.00 | 996.60 | 1,069.36 | 1,061.66 | 832 |
| 2025-06-27 | 1,080.00 | 1,120.00 | 1,080.00 | 1,107.33 | 1,099.35 | 40 |
| 2025-06-26 | 1,111.00 | 1,111.00 | 1,076.00 | 1,100.27 | 1,092.34 | 47 |
| 2025-06-25 | 1,039.70 | 1,143.65 | 1,039.70 | 1,123.24 | 1,115.15 | 533 |
| 2025-06-24 | 1,090.99 | 1,091.00 | 1,039.68 | 1,039.68 | 1,032.19 | 3 |
| 2025-06-23 | 1,068.99 | 1,068.99 | 1,037.96 | 1,038.23 | 1,030.75 | 53 |
| 2025-06-20 | 1,066.00 | 1,079.38 | 1,066.00 | 1,079.38 | 1,071.61 | 18 |
| 2025-06-19 | 1,109.99 | 1,109.99 | 1,061.00 | 1,079.38 | 1,071.61 | 7 |
| 2025-06-18 | 1,080.00 | 1,080.00 | 1,079.38 | 1,079.38 | 1,071.61 | 12 |
| 2025-06-17 | 1,090.00 | 1,098.99 | 1,070.00 | 1,079.38 | 1,071.61 | 5 |
| 2025-06-16 | 1,090.00 | 1,090.00 | 1,079.38 | 1,079.38 | 1,071.61 | 6 |
| 2025-06-13 | 1,082.00 | 1,112.00 | 1,071.00 | 1,079.38 | 1,071.61 | 113 |
| 2025-06-12 | 1,090.00 | 1,090.00 | 1,074.01 | 1,079.38 | 1,071.61 | 428 |
| 2025-06-11 | 1,124.90 | 1,150.00 | 1,050.00 | 1,087.69 | 1,079.86 | 387 |
| 2025-06-10 | 1,075.00 | 1,157.90 | 1,075.00 | 1,152.79 | 1,144.49 | 148 |
| 2025-06-05 | 1,094.00 | 1,094.00 | 1,056.12 | 1,056.12 | 1,048.51 | 14 |
| 2025-06-04 | 1,060.00 | 1,095.00 | 1,021.33 | 1,056.12 | 1,048.51 | 167 |
| 2025-06-03 | 1,148.00 | 1,148.00 | 1,045.00 | 1,055.19 | 1,047.59 | 150 |
| 2025-06-02 | 1,045.00 | 1,113.08 | 1,045.00 | 1,113.08 | 1,105.06 | 138 |
| 2025-05-30 | 1,089.00 | 1,089.00 | 967.03 | 1,011.89 | 1,004.60 | 156 |
| 2025-05-29 | 1,088.99 | 1,150.00 | 1,050.00 | 1,073.63 | 1,065.90 | 128 |
| 2025-05-27 | 1,060.01 | 1,060.01 | 1,050.20 | 1,053.00 | 1,045.42 | 244,174 |
| 2025-05-26 | 1,042.00 | 1,158.00 | 1,042.00 | 1,053.00 | 1,045.42 | 358 |
| 2025-05-23 | 1,060.00 | 1,060.00 | 1,053.40 | 1,053.40 | 1,045.81 | 3 |
| 2025-05-22 | 1,098.90 | 1,098.90 | 1,039.60 | 1,053.40 | 1,045.81 | 154 |
| 2025-05-21 | 1,099.00 | 1,099.00 | 1,020.35 | 1,023.98 | 1,016.60 | 224 |
| 2025-05-20 | 1,032.00 | 1,064.98 | 967.00 | 1,050.00 | 1,042.44 | 2,390 |
| 2025-05-19 | 1,065.00 | 1,133.00 | 1,065.00 | 1,072.77 | 1,065.04 | 104 |
| 2025-05-16 | 1,055.95 | 1,069.00 | 1,055.01 | 1,069.00 | 1,061.30 | 13 |
| 2025-05-15 | 1,070.90 | 1,070.90 | 1,069.00 | 1,069.00 | 1,061.30 | 7 |
| 2025-05-14 | 1,057.50 | 1,069.00 | 1,057.50 | 1,069.00 | 1,061.30 | 13 |
| 2025-05-13 | 1,061.11 | 1,069.00 | 1,061.10 | 1,069.00 | 1,061.30 | 107 |
| 2025-05-12 | 1,067.00 | 1,069.99 | 1,067.00 | 1,069.00 | 1,061.30 | 144 |
| 2025-05-09 | 933.20 | 1,049.99 | 933.20 | 984.38 | 977.29 | 28 |
| 2025-05-08 | 935.00 | 1,050.00 | 935.00 | 1,034.31 | 1,026.86 | 12 |
| 2025-05-07 | 995.00 | 1,045.00 | 995.00 | 1,034.31 | 1,026.86 | 12 |
| 2025-05-06 | 1,055.95 | 1,055.95 | 1,030.00 | 1,034.31 | 1,026.86 | 97 |
| 2025-05-05 | 1,120.00 | 1,120.00 | 1,010.00 | 1,056.28 | 1,048.67 | 42 |
| 2025-05-02 | 1,073.50 | 1,073.50 | 1,067.78 | 1,067.78 | 1,060.09 | 2 |
| 2025-04-30 | 1,159.99 | 1,160.00 | 1,040.00 | 1,067.78 | 1,060.09 | 166 |
| 2025-04-29 | 1,070.00 | 1,070.90 | 1,069.99 | 1,070.90 | 1,063.19 | 2 |
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.