Safe Mix Concrete Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	23.050	23.050	21.090	21.210	17.718	961,500
2024-05-20	21.510	22.870	20.000	22.800	19.046	1,600,000
2024-05-17	20.490	21.290	19.700	21.270	17.768	2,366,000
2024-05-16	21.000	21.000	19.750	19.800	16.540	151,000
2024-05-15	20.360	20.840	20.010	20.190	16.866	125,500
2024-05-14	20.400	21.650	20.210	20.810	17.384	851,500
2024-05-13	22.200	22.200	20.000	20.140	16.824	446,000
2024-05-10	20.000	20.800	20.000	20.800	17.375	3,501,500
2024-05-09	18.500	19.350	17.500	19.350	16.164	394,000
2024-05-08	18.000	19.520	17.610	18.000	15.036	172,500
2024-05-07	18.970	18.970	17.760	18.160	15.170	751,500
2024-05-06	17.650	17.650	17.250	17.650	14.744	298,000
2024-05-03	16.250	16.420	15.310	16.420	13.716	101,000
2024-05-02	14.800	15.270	14.800	15.270	12.756	123,000
2024-04-30	13.000	14.200	12.990	14.200	11.862	31,500
2024-04-29	13.500	13.500	13.500	13.500	11.277	500
2024-04-26	13.850	13.900	13.000	13.500	11.277	16,500
2024-04-25	13.490	13.600	13.490	13.520	11.294	3,500
2024-04-24	12.900	13.470	12.500	13.470	11.252	3,000
2024-04-22	12.760	13.500	12.760	13.500	11.277	9,500
2024-04-19	13.100	13.300	13.100	13.300	11.110	7,500
2024-04-18	13.200	13.200	13.200	13.200	11.027	500
2024-04-16	12.980	12.980	12.980	12.980	10.843	1,000
2024-04-09	12.410	12.990	12.410	12.990	10.851	2,000
2024-04-04	12.400	12.990	12.210	12.990	10.851	2,000
2024-04-03	12.980	12.980	12.980	12.980	10.843	1,500
2024-04-02	12.980	12.980	12.980	12.980	10.843	1,000
2024-04-01	12.980	12.980	12.980	12.980	10.843	1,000
2024-03-29	12.700	12.980	12.700	12.980	10.843	2,000
2024-03-28	12.310	12.310	12.300	12.300	10.275	1,000
2024-03-27	12.500	12.700	12.500	12.570	10.500	1,500
2024-03-26	12.310	12.310	12.300	12.310	10.283	1,000
2024-03-21	12.700	12.700	12.700	12.700	10.609	500
2024-03-20	12.980	12.980	12.980	12.980	10.843	1,000
2024-03-19	12.750	12.850	12.750	12.790	10.684	1,500
2024-03-15	11.800	12.880	11.800	12.730	10.634	6,500
2024-03-14	12.500	12.500	12.200	12.200	10.191	1,000
2024-03-12	12.950	12.950	12.700	12.700	10.609	1,500
2024-03-11	12.830	13.000	12.830	12.990	10.851	3,000
2024-03-08	12.510	12.790	12.200	12.790	10.684	12,500
2024-03-07	12.900	12.900	12.510	12.900	10.776	2,000
2024-03-06	12.710	12.710	12.500	12.500	10.442	6,000
2024-03-05	13.390	13.400	13.390	13.400	11.194	1,000
2024-03-04	12.760	13.480	12.500	12.610	10.534	22,000
2024-02-29	13.500	13.700	12.900	13.500	11.277	500
2024-02-28	13.500	13.500	13.500	13.500	11.277	1,000
2024-02-22	13.000	13.000	13.000	13.000	10.860	1,000
2024-02-21	12.650	13.450	12.550	13.110	10.951	6,500
2024-02-19	13.000	13.190	13.000	13.190	11.018	1,000
2024-02-16	12.600	12.600	12.600	12.600	10.525	500
2024-02-14	12.900	13.300	12.900	13.300	11.110	2,500
2024-02-13	12.950	12.950	12.950	12.950	10.818	5,000
2024-02-12	12.500	12.950	12.500	12.950	10.818	1,500
2024-02-06	13.010	13.010	13.010	13.010	10.868	500
2024-02-02	13.010	13.010	13.010	13.010	10.868	1,000
2024-01-31	13.200	13.200	13.000	13.000	10.860	1,000
2024-01-29	13.740	13.750	13.740	13.750	11.486	5,000
2024-01-26	13.300	13.700	13.000	13.400	11.194	3,000
2024-01-25	13.500	13.500	13.500	13.500	11.277	1,000
2024-01-24	13.500	13.500	13.500	13.500	11.277	1,500

← NewerPage 11 of 18 · 1,035 trading daysOlder →

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.