Sapphire Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 991.01 | 999.99 | 982.00 | 983.30 | 983.30 | 209 |
| 2026-10-19 | 999.00 | 1,015.41 | 991.00 | 1,015.41 | 1,015.41 | 34 |
| 2026-10-16 | 996.00 | 1,033.00 | 990.02 | 1,015.41 | 1,015.41 | 40 |
| 2026-10-15 | 1,009.95 | 1,009.95 | 1,002.05 | 1,002.05 | 1,002.05 | 3 |
| 2026-10-14 | 990.05 | 1,009.96 | 990.05 | 1,002.05 | 1,002.05 | 87 |
| 2026-10-13 | 1,004.00 | 1,004.00 | 1,000.50 | 1,000.50 | 1,000.50 | 3 |
| 2026-10-12 | 1,033.77 | 1,033.77 | 980.02 | 1,000.50 | 1,000.50 | 293 |
| 2026-10-09 | 999.98 | 1,079.98 | 999.98 | 1,033.77 | 1,033.77 | 338 |
| 2026-10-08 | 990.05 | 999.98 | 990.05 | 994.33 | 994.33 | 17 |
| 2026-10-07 | 998.35 | 999.98 | 984.25 | 994.33 | 994.33 | 97 |
| 2026-10-06 | 999.99 | 999.99 | 980.00 | 982.41 | 982.41 | 47 |
| 2026-10-05 | 1,025.65 | 1,050.00 | 970.15 | 999.98 | 999.98 | 176 |
| 2026-10-02 | 1,040.00 | 1,053.50 | 1,035.10 | 1,053.50 | 1,053.50 | 6 |
| 2026-10-01 | 1,040.10 | 1,064.00 | 1,040.10 | 1,053.50 | 1,053.50 | 18 |
| 2026-09-30 | 1,050.00 | 1,080.00 | 1,045.00 | 1,053.50 | 1,053.50 | 9 |
| 2026-09-29 | 1,055.00 | 1,098.00 | 1,040.00 | 1,053.50 | 1,053.50 | 16 |
| 2026-09-28 | 1,104.98 | 1,104.98 | 1,031.00 | 1,053.50 | 1,053.50 | 45 |
| 2026-09-25 | 980.00 | 1,089.89 | 980.00 | 1,033.67 | 1,033.67 | 208 |
| 2026-09-24 | 1,040.01 | 1,045.00 | 1,000.00 | 1,016.26 | 1,016.26 | 257 |
| 2026-09-23 | 1,049.99 | 1,050.00 | 1,041.01 | 1,049.80 | 1,049.80 | 433 |
| 2026-09-22 | 1,040.00 | 1,057.99 | 1,035.00 | 1,039.90 | 1,039.90 | 53 |
| 2026-09-21 | 1,074.98 | 1,074.98 | 1,040.00 | 1,042.58 | 1,042.58 | 159 |
| 2026-09-18 | 1,148.00 | 1,149.00 | 1,040.02 | 1,063.89 | 1,063.89 | 32 |
| 2026-09-17 | 1,070.00 | 1,070.00 | 1,033.00 | 1,049.20 | 1,049.20 | 37 |
| 2026-09-15 | 1,074.98 | 1,074.98 | 1,050.02 | 1,064.44 | 1,064.44 | 46 |
| 2026-09-14 | 1,130.00 | 1,130.00 | 1,011.00 | 1,032.13 | 1,032.13 | 88 |
| 2026-09-11 | 1,130.00 | 1,130.00 | 1,100.04 | 1,101.20 | 1,101.20 | 3 |
| 2026-09-10 | 1,125.00 | 1,135.00 | 1,100.00 | 1,101.20 | 1,101.20 | 216 |
| 2026-09-09 | 1,135.00 | 1,135.02 | 1,130.00 | 1,134.89 | 1,134.89 | 132 |
| 2026-09-08 | 1,140.00 | 1,140.00 | 1,135.01 | 1,138.33 | 1,138.33 | 245 |
| 2026-09-07 | 1,135.00 | 1,200.00 | 1,135.00 | 1,144.37 | 1,144.37 | 940 |
| 2026-09-04 | 1,135.00 | 1,145.00 | 1,135.00 | 1,135.75 | 1,135.75 | 1,790 |
| 2026-09-03 | 1,136.00 | 1,140.00 | 1,135.00 | 1,135.00 | 1,135.00 | 734 |
| 2026-09-02 | 1,136.25 | 1,136.25 | 1,130.00 | 1,135.68 | 1,135.68 | 75 |
| 2026-09-01 | 1,137.00 | 1,137.01 | 1,136.50 | 1,136.91 | 1,136.91 | 57 |
| 2026-08-31 | 1,136.50 | 1,137.01 | 1,136.26 | 1,136.26 | 1,136.26 | 629 |
| 2026-08-28 | 1,135.90 | 1,150.00 | 1,130.00 | 1,136.25 | 1,136.25 | 257 |
| 2026-08-27 | 1,123.99 | 1,175.00 | 1,080.00 | 1,146.78 | 1,146.78 | 514 |
| 2026-08-25 | 1,101.01 | 1,125.00 | 1,101.01 | 1,124.40 | 1,124.40 | 93 |
| 2026-08-24 | 1,055.51 | 1,131.96 | 1,055.51 | 1,113.36 | 1,113.36 | 8 |
| 2026-08-21 | 1,113.90 | 1,115.00 | 1,111.99 | 1,113.36 | 1,113.36 | 47 |
| 2026-08-20 | 1,133.00 | 1,133.20 | 1,035.02 | 1,053.02 | 1,053.02 | 115 |
| 2026-08-19 | 1,101.00 | 1,101.00 | 1,090.02 | 1,092.74 | 1,092.74 | 103 |
| 2026-08-18 | 1,108.38 | 1,173.00 | 1,107.04 | 1,112.91 | 1,112.91 | 278 |
| 2026-08-17 | 1,100.15 | 1,130.20 | 1,100.15 | 1,108.38 | 1,108.38 | 11 |
| 2026-08-13 | 1,124.99 | 1,125.00 | 1,108.38 | 1,108.38 | 1,108.38 | 29 |
| 2026-08-12 | 1,131.95 | 1,134.98 | 1,105.00 | 1,108.38 | 1,108.38 | 98 |
| 2026-08-11 | 1,115.01 | 1,121.50 | 1,090.00 | 1,117.14 | 1,117.14 | 165 |
| 2026-08-10 | 1,160.00 | 1,220.00 | 1,101.00 | 1,113.64 | 1,113.64 | 322 |
| 2026-08-07 | 1,115.01 | 1,165.03 | 1,050.00 | 1,112.76 | 1,112.76 | 105 |
| 2026-08-06 | 1,113.02 | 1,140.19 | 1,113.02 | 1,140.19 | 1,140.19 | 9 |
| 2026-08-05 | 1,112.01 | 1,140.19 | 1,112.01 | 1,140.19 | 1,140.19 | 9 |
| 2026-08-03 | 1,140.19 | 1,140.25 | 1,129.99 | 1,140.19 | 1,140.19 | 15 |
| 2026-07-31 | 1,135.36 | 1,148.00 | 1,112.01 | 1,140.19 | 1,140.19 | 25 |
| 2026-07-30 | 1,118.01 | 1,131.98 | 1,118.01 | 1,122.70 | 1,122.70 | 3 |
| 2026-07-28 | 1,105.01 | 1,145.25 | 1,076.03 | 1,122.70 | 1,122.70 | 92 |
| 2026-07-27 | 1,125.01 | 1,149.93 | 1,100.02 | 1,109.09 | 1,109.09 | 130 |
| 2026-07-24 | 1,099.98 | 1,147.88 | 1,071.01 | 1,100.17 | 1,100.17 | 53 |
| 2026-07-23 | 1,133.49 | 1,133.49 | 1,133.49 | 1,133.49 | 1,133.49 | 1 |
| 2026-07-22 | 1,145.25 | 1,147.70 | 1,133.49 | 1,133.49 | 1,133.49 | 17 |
Page 1 of 16 · 902 trading daysOlder →
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.