Safe Mix Concrete Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 19.960 | 21.460 | 19.700 | 20.390 | 17.033 | 731,721 |
| 2024-08-21 | 18.380 | 19.950 | 18.100 | 19.510 | 16.298 | 488,621 |
| 2024-08-20 | 19.250 | 19.500 | 17.990 | 18.140 | 15.153 | 158,250 |
| 2024-08-19 | 20.750 | 20.750 | 18.700 | 19.250 | 16.080 | 16,854 |
| 2024-08-16 | 20.760 | 21.600 | 19.600 | 20.100 | 16.790 | 325,455 |
| 2024-08-15 | 21.650 | 21.650 | 20.500 | 21.070 | 17.601 | 121,248 |
| 2024-08-13 | 22.100 | 22.200 | 20.790 | 21.230 | 17.734 | 82,023 |
| 2024-08-12 | 23.380 | 24.240 | 22.160 | 22.460 | 18.762 | 276,448 |
| 2024-08-09 | 23.990 | 23.990 | 22.530 | 22.930 | 19.154 | 146,740 |
| 2024-08-08 | 24.400 | 24.800 | 22.450 | 23.510 | 19.639 | 684,202 |
| 2024-08-07 | 21.060 | 23.050 | 21.000 | 23.050 | 19.255 | 796,286 |
| 2024-08-06 | 20.250 | 21.500 | 19.030 | 20.950 | 17.501 | 360,465 |
| 2024-08-05 | 22.000 | 22.000 | 19.550 | 19.930 | 16.648 | 280,861 |
| 2024-08-02 | 20.990 | 21.470 | 20.550 | 21.270 | 17.768 | 107,389 |
| 2024-08-01 | 21.000 | 22.650 | 20.550 | 20.840 | 17.409 | 1,115,764 |
| 2024-07-31 | 22.100 | 24.000 | 20.880 | 21.000 | 17.542 | 146,759 |
| 2024-07-30 | 24.300 | 24.500 | 22.030 | 23.200 | 19.380 | 257,817 |
| 2024-07-29 | 25.490 | 27.490 | 23.800 | 24.230 | 20.240 | 537,328 |
| 2024-07-26 | 26.990 | 28.000 | 24.400 | 25.020 | 20.900 | 63,701 |
| 2024-07-25 | 29.400 | 29.400 | 26.500 | 27.090 | 22.630 | 129,451 |
| 2024-07-24 | 31.890 | 31.920 | 28.800 | 29.170 | 24.367 | 1,024,617 |
| 2024-07-23 | 29.630 | 31.420 | 27.990 | 30.630 | 25.587 | 1,271,582 |
| 2024-07-22 | 29.000 | 29.700 | 28.200 | 28.560 | 23.857 | 233,753 |
| 2024-07-19 | 26.470 | 28.560 | 24.810 | 27.030 | 22.579 | 582,666 |
| 2024-07-18 | 24.980 | 26.790 | 24.500 | 26.080 | 21.786 | 792,026 |
| 2024-07-15 | 24.000 | 25.490 | 23.500 | 24.470 | 20.441 | 983,024 |
| 2024-07-12 | 21.890 | 23.380 | 21.000 | 23.280 | 19.447 | 571,708 |
| 2024-07-11 | 22.790 | 22.790 | 20.580 | 21.350 | 17.835 | 183,657 |
| 2024-07-10 | 21.240 | 22.500 | 20.450 | 22.090 | 18.453 | 1,096,203 |
| 2024-07-09 | 19.000 | 20.550 | 18.800 | 20.550 | 17.166 | 2,219,983 |
| 2024-07-08 | 19.500 | 19.500 | 18.520 | 18.770 | 15.679 | 79,891 |
| 2024-07-05 | 19.530 | 20.470 | 19.000 | 19.000 | 15.872 | 27,131 |
| 2024-07-04 | 20.000 | 20.000 | 19.500 | 19.530 | 16.314 | 28,255 |
| 2024-07-03 | 20.250 | 20.500 | 19.500 | 19.970 | 16.682 | 142,128 |
| 2024-07-02 | 19.990 | 21.420 | 19.330 | 20.130 | 16.816 | 913,053 |
| 2024-07-01 | 19.000 | 20.500 | 18.800 | 19.650 | 16.415 | 254,996 |
| 2024-06-28 | 19.990 | 20.940 | 19.050 | 19.300 | 16.122 | 114,625 |
| 2024-06-27 | 18.020 | 19.610 | 17.550 | 19.610 | 16.381 | 857,189 |
| 2024-06-26 | 18.990 | 19.190 | 17.830 | 17.990 | 15.028 | 25,551 |
| 2024-06-25 | 18.600 | 19.400 | 18.600 | 19.380 | 16.189 | 3,000 |
| 2024-06-24 | 20.000 | 20.000 | 19.310 | 19.500 | 16.289 | 4,940 |
| 2024-06-21 | 19.950 | 20.000 | 19.260 | 19.600 | 16.373 | 3,048 |
| 2024-06-20 | 19.950 | 20.500 | 19.620 | 20.050 | 16.749 | 36,831 |
| 2024-06-14 | 19.710 | 19.900 | 18.050 | 19.660 | 16.423 | 9,364 |
| 2024-06-13 | 18.860 | 19.530 | 17.110 | 19.530 | 16.314 | 322,930 |
| 2024-06-12 | 18.870 | 18.870 | 17.650 | 18.000 | 15.036 | 5,986 |
| 2024-06-11 | 19.240 | 19.240 | 18.350 | 18.460 | 15.421 | 18,502 |
| 2024-06-10 | 19.680 | 19.880 | 18.560 | 18.610 | 15.546 | 5,341 |
| 2024-06-07 | 19.250 | 19.870 | 19.070 | 19.370 | 16.181 | 139,490 |
| 2024-06-06 | 20.370 | 21.000 | 19.900 | 20.730 | 17.317 | 97,222 |
| 2024-06-05 | 19.480 | 21.000 | 19.480 | 20.030 | 16.732 | 292,701 |
| 2024-06-04 | 18.550 | 19.900 | 18.500 | 19.480 | 16.273 | 109,601 |
| 2024-06-03 | 18.480 | 19.550 | 18.250 | 18.950 | 15.830 | 213,026 |
| 2024-05-31 | 19.450 | 20.260 | 17.400 | 18.100 | 15.120 | 606,349 |
| 2024-05-30 | 17.620 | 19.500 | 17.610 | 18.760 | 15.671 | 142,363 |
| 2024-05-29 | 18.470 | 18.500 | 16.420 | 18.060 | 15.086 | 177,609 |
| 2024-05-27 | 16.500 | 18.190 | 15.800 | 17.130 | 14.310 | 281,619 |
| 2024-05-24 | 17.860 | 18.300 | 16.880 | 16.880 | 14.101 | 214,500 |
| 2024-05-23 | 19.230 | 19.600 | 18.250 | 18.250 | 15.245 | 241,500 |
| 2024-05-22 | 20.800 | 21.000 | 19.620 | 19.730 | 16.481 | 122,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-17 | 2.5000 PKR |
| 2024-10-16 | 2.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.