Sapphire Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,035.00 | 1,070.99 | 1,035.00 | 1,070.90 | 1,063.19 | 3,000 |
| 2025-04-25 | 1,020.00 | 1,090.99 | 1,010.00 | 1,070.90 | 1,063.19 | 135 |
| 2025-04-24 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,072.22 | 23 |
| 2025-04-22 | 1,120.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,072.22 | 6,031 |
| 2025-04-21 | 1,070.00 | 1,099.99 | 1,070.00 | 1,094.09 | 1,086.21 | 91 |
| 2025-04-18 | 1,112.00 | 1,112.00 | 1,011.34 | 1,078.28 | 1,070.51 | 11 |
| 2025-04-17 | 1,081.00 | 1,081.00 | 1,071.01 | 1,078.28 | 1,070.51 | 182 |
| 2025-04-16 | 1,159.95 | 1,159.99 | 1,077.01 | 1,091.01 | 1,083.15 | 171 |
| 2025-04-15 | 1,080.00 | 1,092.00 | 1,080.00 | 1,092.00 | 1,084.13 | 1 |
| 2025-04-14 | 1,073.00 | 1,099.99 | 1,070.01 | 1,092.00 | 1,084.13 | 53 |
| 2025-04-08 | 1,030.00 | 1,090.00 | 1,030.00 | 1,090.00 | 1,082.15 | 10 |
| 2025-04-07 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,082.15 | 100 |
| 2025-03-27 | 1,101.00 | 1,138.00 | 1,101.00 | 1,101.00 | 1,093.07 | 100 |
| 2025-03-25 | 1,133.34 | 1,149.99 | 1,076.00 | 1,121.39 | 1,113.31 | 3,147 |
| 2025-03-24 | 1,124.00 | 1,135.84 | 1,124.00 | 1,133.34 | 1,125.18 | 31 |
| 2025-03-20 | 1,066.00 | 1,125.00 | 1,066.00 | 1,106.56 | 1,098.59 | 11 |
| 2025-03-19 | 1,061.77 | 1,146.98 | 1,061.77 | 1,106.56 | 1,098.59 | 16 |
| 2025-03-18 | 1,141.00 | 1,159.99 | 1,057.00 | 1,106.56 | 1,098.59 | 31 |
| 2025-03-17 | 1,148.99 | 1,148.99 | 1,053.01 | 1,124.41 | 1,116.31 | 32 |
| 2025-03-14 | 1,120.00 | 1,121.54 | 1,120.00 | 1,121.54 | 1,113.46 | 2 |
| 2025-03-13 | 1,060.00 | 1,121.54 | 1,060.00 | 1,121.54 | 1,113.46 | 3 |
| 2025-03-11 | 1,070.01 | 1,121.54 | 1,070.01 | 1,121.54 | 1,113.46 | 2 |
| 2025-03-07 | 1,120.00 | 1,122.00 | 1,120.00 | 1,121.54 | 1,113.46 | 29 |
| 2025-03-06 | 1,081.01 | 1,106.53 | 1,070.01 | 1,106.53 | 1,098.56 | 14 |
| 2025-03-05 | 1,033.00 | 1,148.99 | 1,027.00 | 1,106.53 | 1,098.56 | 63 |
| 2025-03-04 | 1,030.00 | 1,071.04 | 1,030.00 | 1,071.04 | 1,063.33 | 1 |
| 2025-02-28 | 1,160.97 | 1,160.97 | 1,060.00 | 1,071.04 | 1,063.33 | 20 |
| 2025-02-27 | 1,075.00 | 1,099.00 | 1,070.00 | 1,071.04 | 1,063.33 | 31 |
| 2025-02-26 | 1,095.65 | 1,120.00 | 1,090.00 | 1,093.81 | 1,085.93 | 134 |
| 2025-02-24 | 1,160.00 | 1,160.00 | 1,038.34 | 1,095.65 | 1,087.76 | 139 |
| 2025-02-21 | 1,111.11 | 1,165.00 | 1,035.00 | 1,073.26 | 1,065.53 | 16 |
| 2025-02-20 | 1,098.99 | 1,098.99 | 1,024.37 | 1,073.26 | 1,065.53 | 32 |
| 2025-02-19 | 1,111.11 | 1,111.11 | 1,098.98 | 1,098.99 | 1,091.07 | 36 |
| 2025-02-18 | 1,124.00 | 1,124.00 | 1,025.00 | 1,039.96 | 1,032.47 | 78 |
| 2025-02-17 | 1,099.39 | 1,099.40 | 1,099.39 | 1,099.40 | 1,091.48 | 10 |
| 2025-02-14 | 1,050.01 | 1,100.00 | 1,050.01 | 1,099.40 | 1,091.48 | 138 |
| 2025-02-13 | 1,077.78 | 1,092.00 | 1,077.77 | 1,082.39 | 1,074.59 | 57 |
| 2025-02-12 | 1,107.00 | 1,107.00 | 1,077.77 | 1,077.77 | 1,070.01 | 159 |
| 2025-02-11 | 1,060.55 | 1,111.10 | 1,033.03 | 1,077.31 | 1,069.55 | 284 |
| 2025-02-10 | 1,109.98 | 1,109.98 | 1,060.55 | 1,060.55 | 1,052.91 | 10 |
| 2025-02-06 | 1,063.11 | 1,136.68 | 1,060.55 | 1,060.55 | 1,052.91 | 14 |
| 2025-02-03 | 1,170.00 | 1,170.00 | 1,016.10 | 1,060.55 | 1,052.91 | 131 |
| 2025-01-31 | 1,163.00 | 1,163.00 | 1,129.00 | 1,129.00 | 1,120.87 | 2 |
| 2025-01-30 | 1,072.00 | 1,130.00 | 1,072.00 | 1,129.00 | 1,120.87 | 12 |
| 2025-01-29 | 1,129.00 | 1,129.00 | 1,128.99 | 1,129.00 | 1,120.87 | 33 |
| 2025-01-27 | 1,100.00 | 1,145.99 | 1,065.88 | 1,145.99 | 1,137.74 | 133 |
| 2025-01-24 | 1,116.00 | 1,116.00 | 1,065.01 | 1,109.00 | 1,101.01 | 175 |
| 2025-01-23 | 1,116.02 | 1,116.51 | 1,116.00 | 1,116.10 | 1,108.06 | 141 |
| 2025-01-22 | 1,191.95 | 1,191.95 | 1,115.05 | 1,139.09 | 1,130.89 | 37 |
| 2025-01-21 | 1,116.20 | 1,182.00 | 1,115.03 | 1,181.98 | 1,173.47 | 205 |
| 2025-01-20 | 1,114.00 | 1,164.95 | 1,111.11 | 1,115.05 | 1,107.02 | 23 |
| 2025-01-17 | 1,177.00 | 1,177.00 | 1,100.10 | 1,112.04 | 1,104.03 | 5 |
| 2025-01-16 | 1,168.97 | 1,168.97 | 1,070.10 | 1,112.04 | 1,104.03 | 123 |
| 2025-01-14 | 1,150.00 | 1,150.00 | 1,122.39 | 1,122.39 | 1,114.31 | 15 |
| 2025-01-10 | 1,121.01 | 1,174.00 | 1,120.00 | 1,122.39 | 1,114.31 | 31 |
| 2025-01-09 | 1,135.00 | 1,135.00 | 1,110.02 | 1,130.92 | 1,122.77 | 25 |
| 2025-01-08 | 1,183.00 | 1,183.00 | 1,080.01 | 1,133.12 | 1,124.96 | 1,522 |
| 2025-01-07 | 1,137.02 | 1,198.00 | 1,137.02 | 1,181.67 | 1,173.16 | 209 |
| 2025-01-06 | 1,200.00 | 1,200.00 | 1,180.00 | 1,198.75 | 1,190.12 | 174 |
| 2025-01-03 | 1,165.10 | 1,228.00 | 1,165.10 | 1,168.10 | 1,159.69 | 114 |
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.