Sapphire Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1,199.00 | 1,216.99 | 1,150.00 | 1,190.00 | 1,181.43 | 156 |
| 2025-01-01 | 1,221.00 | 1,221.00 | 1,199.19 | 1,199.19 | 1,190.55 | 4 |
| 2024-12-31 | 1,198.97 | 1,218.00 | 1,170.00 | 1,199.19 | 1,190.55 | 73 |
| 2024-12-30 | 1,199.99 | 1,199.99 | 1,150.97 | 1,150.97 | 1,142.68 | 6 |
| 2024-12-27 | 1,199.99 | 1,199.99 | 1,150.00 | 1,150.97 | 1,142.68 | 13 |
| 2024-12-26 | 1,170.02 | 1,199.77 | 1,150.00 | 1,150.97 | 1,142.68 | 109 |
| 2024-12-24 | 1,230.00 | 1,230.00 | 1,101.00 | 1,189.99 | 1,181.42 | 166 |
| 2024-12-23 | 1,220.00 | 1,236.97 | 1,202.00 | 1,202.00 | 1,193.34 | 11 |
| 2024-12-20 | 1,200.00 | 1,224.99 | 1,200.00 | 1,202.00 | 1,193.34 | 137 |
| 2024-12-19 | 1,202.01 | 1,202.01 | 1,202.00 | 1,202.00 | 1,193.34 | 26 |
| 2024-12-18 | 1,201.90 | 1,202.00 | 1,201.90 | 1,202.00 | 1,193.34 | 14 |
| 2024-12-17 | 1,210.00 | 1,210.00 | 1,200.00 | 1,202.00 | 1,193.34 | 45 |
| 2024-12-16 | 1,235.02 | 1,239.00 | 1,165.11 | 1,205.89 | 1,197.20 | 561 |
| 2024-12-13 | 1,255.00 | 1,330.00 | 1,235.01 | 1,239.73 | 1,230.80 | 434 |
| 2024-12-12 | 1,245.00 | 1,245.05 | 1,245.00 | 1,245.01 | 1,236.04 | 125 |
| 2024-12-11 | 1,226.00 | 1,241.99 | 1,139.06 | 1,241.98 | 1,233.03 | 539 |
| 2024-12-10 | 1,230.02 | 1,348.97 | 1,224.95 | 1,265.62 | 1,256.50 | 408 |
| 2024-12-09 | 1,270.00 | 1,390.00 | 1,143.00 | 1,361.05 | 1,351.25 | 474 |
| 2024-12-06 | 1,180.01 | 1,270.00 | 1,180.01 | 1,270.00 | 1,260.85 | 52 |
| 2024-12-05 | 1,141.00 | 1,215.00 | 1,141.00 | 1,214.02 | 1,205.28 | 104 |
| 2024-12-04 | 1,234.99 | 1,234.99 | 1,080.00 | 1,112.38 | 1,104.37 | 87 |
| 2024-12-03 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,191.36 | 3 |
| 2024-12-02 | 1,204.00 | 1,229.99 | 1,200.00 | 1,200.00 | 1,191.36 | 633 |
| 2024-11-29 | 1,208.00 | 1,238.00 | 1,090.02 | 1,203.44 | 1,194.77 | 204 |
| 2024-11-28 | 1,208.00 | 1,236.98 | 1,208.00 | 1,210.00 | 1,201.28 | 17 |
| 2024-11-27 | 1,208.00 | 1,210.00 | 1,208.00 | 1,210.00 | 1,201.28 | 110 |
| 2024-11-26 | 1,210.00 | 1,210.00 | 1,170.00 | 1,208.67 | 1,199.96 | 30 |
| 2024-11-25 | 1,240.00 | 1,240.00 | 1,165.00 | 1,202.75 | 1,194.09 | 41 |
| 2024-11-22 | 1,223.42 | 1,234.50 | 1,223.00 | 1,223.42 | 1,214.61 | 247 |
| 2024-11-21 | 1,140.00 | 1,224.00 | 1,133.33 | 1,223.41 | 1,214.60 | 215 |
| 2024-11-20 | 1,216.00 | 1,250.00 | 1,160.15 | 1,242.85 | 1,233.90 | 189 |
| 2024-11-19 | 1,228.00 | 1,228.00 | 1,155.00 | 1,215.91 | 1,207.15 | 26 |
| 2024-11-18 | 1,176.00 | 1,230.00 | 1,136.00 | 1,149.86 | 1,141.58 | 40 |
| 2024-11-15 | 1,227.00 | 1,227.00 | 1,175.63 | 1,175.63 | 1,167.16 | 260 |
| 2024-11-14 | 1,230.00 | 1,233.00 | 1,175.63 | 1,175.63 | 1,167.16 | 2 |
| 2024-11-13 | 1,115.00 | 1,175.63 | 1,113.01 | 1,175.63 | 1,167.16 | 403 |
| 2024-11-12 | 1,132.00 | 1,239.99 | 1,111.00 | 1,175.63 | 1,167.16 | 28 |
| 2024-11-11 | 1,101.02 | 1,279.75 | 1,101.00 | 1,129.08 | 1,120.95 | 44 |
| 2024-11-08 | 1,230.00 | 1,285.99 | 1,100.02 | 1,189.37 | 1,180.80 | 22 |
| 2024-11-05 | 1,220.91 | 1,220.91 | 1,220.00 | 1,220.85 | 1,212.06 | 42 |
| 2024-11-04 | 1,220.20 | 1,259.99 | 1,205.00 | 1,220.91 | 1,212.12 | 39 |
| 2024-11-01 | 1,201.00 | 1,270.00 | 1,200.00 | 1,216.11 | 1,207.35 | 266 |
| 2024-10-31 | 1,153.51 | 1,300.00 | 1,153.51 | 1,277.72 | 1,268.52 | 3 |
| 2024-10-30 | 1,153.00 | 1,373.35 | 1,153.00 | 1,277.72 | 1,268.52 | 433 |
| 2024-10-29 | 1,248.50 | 1,248.50 | 1,248.50 | 1,248.50 | 1,239.51 | 6 |
| 2024-10-28 | 1,230.00 | 1,290.00 | 1,230.00 | 1,248.50 | 1,239.51 | 17 |
| 2024-10-25 | 1,270.00 | 1,270.00 | 1,246.00 | 1,248.50 | 1,239.51 | 102 |
| 2024-10-23 | 1,290.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,260.85 | 7 |
| 2024-10-22 | 1,300.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,260.85 | 25 |
| 2024-10-21 | 1,299.00 | 1,300.00 | 1,206.00 | 1,298.23 | 1,288.88 | 72 |
| 2024-10-18 | 1,092.28 | 1,335.00 | 1,092.28 | 1,327.23 | 1,317.67 | 1,002 |
| 2024-10-17 | 1,125.01 | 1,250.00 | 1,125.01 | 1,223.64 | 1,204.90 | 162 |
| 2024-10-16 | 1,135.01 | 1,298.99 | 1,135.00 | 1,229.61 | 1,210.78 | 26 |
| 2024-10-15 | 1,225.10 | 1,300.00 | 1,225.10 | 1,255.65 | 1,236.42 | 121 |
| 2024-10-14 | 1,350.00 | 1,350.00 | 1,344.99 | 1,348.85 | 1,328.19 | 103 |
| 2024-10-11 | 1,360.00 | 1,360.00 | 1,190.10 | 1,300.01 | 1,280.10 | 12 |
| 2024-10-10 | 1,275.11 | 1,300.01 | 1,275.11 | 1,300.01 | 1,280.10 | 101 |
| 2024-10-09 | 1,285.10 | 1,549.99 | 1,285.10 | 1,402.11 | 1,380.63 | 39 |
| 2024-10-08 | 1,483.00 | 1,483.00 | 1,265.11 | 1,426.22 | 1,404.38 | 25 |
| 2024-10-07 | 1,260.10 | 1,349.00 | 1,260.10 | 1,349.00 | 1,328.34 | 10 |
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.