Sapphire Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,390.00 | 1,390.00 | 1,349.00 | 1,349.00 | 1,328.34 | 98 |
| 2024-10-03 | 1,180.00 | 1,270.00 | 1,180.00 | 1,270.00 | 1,250.55 | 44 |
| 2024-10-01 | 1,302.00 | 1,310.00 | 1,302.00 | 1,310.00 | 1,289.94 | 1 |
| 2024-09-26 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,289.94 | 33 |
| 2024-09-23 | 1,430.00 | 1,430.00 | 1,429.90 | 1,429.90 | 1,408.00 | 66 |
| 2024-09-19 | 1,301.10 | 1,301.10 | 1,300.10 | 1,300.10 | 1,280.19 | 3 |
| 2024-09-18 | 1,421.52 | 1,421.52 | 1,300.10 | 1,300.10 | 1,280.19 | 41 |
| 2024-09-12 | 1,411.00 | 1,450.00 | 1,411.00 | 1,421.52 | 1,399.75 | 2 |
| 2024-09-11 | 1,320.10 | 1,543.00 | 1,310.00 | 1,421.52 | 1,399.75 | 29 |
| 2024-09-10 | 1,305.16 | 1,530.00 | 1,305.16 | 1,450.18 | 1,427.97 | 2 |
| 2024-09-05 | 1,415.00 | 1,451.00 | 1,415.00 | 1,450.18 | 1,427.97 | 46 |
| 2024-09-04 | 1,350.01 | 1,573.90 | 1,350.01 | 1,527.56 | 1,504.16 | 20 |
| 2024-09-02 | 1,350.00 | 1,500.00 | 1,350.00 | 1,500.00 | 1,477.03 | 4 |
| 2024-08-30 | 1,569.43 | 1,569.43 | 1,420.00 | 1,500.00 | 1,477.03 | 185 |
| 2024-08-28 | 1,425.00 | 1,569.43 | 1,425.00 | 1,569.43 | 1,545.39 | 4 |
| 2024-08-27 | 1,569.43 | 1,569.43 | 1,569.43 | 1,569.43 | 1,545.39 | 9 |
| 2024-08-23 | 1,432.00 | 1,569.43 | 1,432.00 | 1,569.43 | 1,545.39 | 2 |
| 2024-08-13 | 1,420.00 | 1,569.43 | 1,420.00 | 1,569.43 | 1,545.39 | 2 |
| 2024-08-09 | 1,460.11 | 1,574.85 | 1,460.11 | 1,574.85 | 1,550.73 | 2 |
| 2024-08-08 | 1,427.27 | 1,599.00 | 1,427.27 | 1,574.85 | 1,550.73 | 26 |
| 2024-08-07 | 1,600.00 | 1,600.00 | 1,470.10 | 1,582.43 | 1,558.19 | 106 |
| 2024-08-06 | 1,590.00 | 1,590.00 | 1,582.99 | 1,589.70 | 1,565.35 | 51 |
| 2024-08-05 | 1,700.00 | 1,700.00 | 1,460.00 | 1,480.10 | 1,457.43 | 279 |
| 2024-08-01 | 1,590.00 | 1,599.00 | 1,590.00 | 1,598.06 | 1,573.58 | 50 |
| 2024-07-31 | 1,441.00 | 1,500.00 | 1,441.00 | 1,499.92 | 1,476.95 | 708 |
| 2024-07-30 | 1,465.50 | 1,599.00 | 1,465.50 | 1,598.91 | 1,574.42 | 104 |
| 2024-07-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,575.49 | 20 |
| 2024-07-25 | 1,529.00 | 1,600.00 | 1,529.00 | 1,600.00 | 1,575.49 | 113 |
| 2024-07-24 | 1,575.00 | 1,629.00 | 1,575.00 | 1,604.95 | 1,580.37 | 103 |
| 2024-07-22 | 1,465.10 | 1,598.90 | 1,460.00 | 1,598.90 | 1,574.41 | 150 |
| 2024-07-19 | 1,600.00 | 1,600.00 | 1,560.00 | 1,599.72 | 1,575.22 | 5 |
| 2024-07-18 | 1,600.01 | 1,600.01 | 1,585.00 | 1,599.72 | 1,575.22 | 1,061 |
| 2024-07-15 | 1,550.00 | 1,599.00 | 1,540.00 | 1,572.69 | 1,548.60 | 559 |
| 2024-07-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,477.03 | 200 |
| 2024-07-11 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,477.03 | 250 |
| 2024-07-10 | 1,600.00 | 1,600.00 | 1,365.10 | 1,499.00 | 1,476.04 | 83 |
| 2024-07-09 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,477.03 | 2 |
| 2024-07-08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,477.03 | 311 |
| 2024-07-05 | 1,507.00 | 1,507.00 | 1,498.80 | 1,498.80 | 1,475.84 | 10 |
| 2024-07-04 | 1,400.00 | 1,500.00 | 1,400.00 | 1,498.80 | 1,475.84 | 3 |
| 2024-07-03 | 1,475.00 | 1,500.00 | 1,475.00 | 1,498.80 | 1,475.84 | 40 |
| 2024-07-02 | 1,447.00 | 1,470.75 | 1,447.00 | 1,466.20 | 1,443.74 | 118 |
| 2024-07-01 | 1,447.00 | 1,590.00 | 1,447.00 | 1,590.00 | 1,565.65 | 1 |
| 2024-06-28 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,565.65 | 100 |
| 2024-06-26 | 1,360.55 | 1,500.00 | 1,360.55 | 1,483.68 | 1,460.96 | 235 |
| 2024-06-25 | 1,479.00 | 1,480.00 | 1,479.00 | 1,479.98 | 1,457.31 | 71 |
| 2024-06-24 | 1,380.11 | 1,470.00 | 1,380.11 | 1,465.11 | 1,442.67 | 61 |
| 2024-06-21 | 1,500.00 | 1,500.00 | 1,323.93 | 1,479.95 | 1,457.28 | 190 |
| 2024-06-20 | 1,400.00 | 1,448.00 | 1,400.00 | 1,446.62 | 1,424.46 | 801 |
| 2024-06-14 | 1,330.10 | 1,445.00 | 1,330.10 | 1,440.00 | 1,417.94 | 1,207 |
| 2024-06-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,378.56 | 25 |
| 2024-06-12 | 1,449.99 | 1,450.00 | 1,449.99 | 1,450.00 | 1,427.79 | 11 |
| 2024-06-11 | 1,449.99 | 1,450.00 | 1,449.99 | 1,450.00 | 1,427.79 | 20 |
| 2024-06-10 | 1,372.00 | 1,439.00 | 1,372.00 | 1,408.55 | 1,386.98 | 32 |
| 2024-06-07 | 1,329.47 | 1,500.00 | 1,329.47 | 1,499.41 | 1,476.44 | 50 |
| 2024-06-06 | 1,430.00 | 1,438.00 | 1,430.00 | 1,437.20 | 1,415.19 | 20 |
| 2024-06-05 | 1,323.89 | 1,438.99 | 1,323.89 | 1,438.94 | 1,416.90 | 2 |
| 2024-06-04 | 1,400.00 | 1,469.99 | 1,300.25 | 1,438.94 | 1,416.90 | 144 |
| 2024-06-03 | 1,401.00 | 1,488.95 | 1,401.00 | 1,407.43 | 1,385.87 | 59 |
| 2024-05-31 | 1,480.00 | 1,487.95 | 1,365.00 | 1,480.00 | 1,457.33 | 2,193 |
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.