Safe Mix Concrete Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.840	14.000	13.840	13.880	11.595	2,500
2024-01-18	13.400	13.800	13.400	13.800	11.528	4,500
2024-01-17	13.600	13.800	13.500	13.800	11.528	4,500
2024-01-16	13.550	14.100	13.550	14.100	11.778	7,000
2024-01-15	14.000	14.350	13.150	13.150	10.985	14,500
2024-01-11	14.000	14.150	14.000	14.150	11.820	9,500
2024-01-10	13.500	13.900	13.300	13.900	11.611	4,000
2024-01-04	14.070	14.070	14.070	14.070	11.753	2,500
2024-01-03	13.550	13.550	13.550	13.550	11.319	500
2024-01-02	14.000	14.000	13.850	13.850	11.570	2,000
2024-01-01	14.100	14.400	13.400	14.000	11.695	11,000
2023-12-29	13.300	13.900	13.300	13.900	11.611	1,500
2023-12-27	13.550	13.990	12.520	13.200	11.027	12,500
2023-12-26	13.000	13.500	13.000	13.450	11.235	2,500
2023-12-22	12.620	13.400	12.620	13.400	11.194	10,000
2023-12-20	13.000	13.000	13.000	13.000	10.860	2,500
2023-12-19	13.470	13.700	12.700	12.980	10.843	23,000
2023-12-18	13.300	13.750	13.300	13.730	11.469	13,000
2023-12-14	13.600	13.600	13.550	13.550	11.319	1,000
2023-12-13	13.800	14.100	13.600	13.600	11.361	8,000
2023-12-12	13.500	14.500	13.500	13.780	11.511	15,000
2023-12-08	14.490	14.600	14.490	14.520	12.129	2,000
2023-12-07	13.600	13.950	13.500	13.950	11.653	3,500
2023-12-06	14.000	14.000	13.750	13.750	11.486	7,000
2023-12-05	14.000	14.000	14.000	14.000	11.695	1,500
2023-12-04	14.050	14.050	14.050	14.050	11.737	2,000
2023-11-30	14.000	14.650	14.000	14.000	11.695	12,000
2023-11-29	13.500	14.250	13.500	14.170	11.837	33,000
2023-11-28	13.000	13.700	13.000	13.550	11.319	28,000
2023-11-27	12.750	12.750	12.700	12.700	10.609	2,000
2023-11-24	13.000	13.000	13.000	13.000	10.860	500
2023-11-23	13.000	13.000	13.000	13.000	10.860	500
2023-11-22	13.000	13.300	13.000	13.300	11.110	1,000
2023-11-21	13.000	13.000	12.810	12.810	10.701	4,500
2023-11-20	13.000	13.000	13.000	13.000	10.860	2,000
2023-11-17	13.300	13.400	13.000	13.000	10.860	17,000
2023-11-16	13.000	13.000	13.000	13.000	10.860	4,000
2023-11-15	13.290	13.300	13.000	13.000	10.860	12,500
2023-11-14	13.000	13.000	13.000	13.000	10.860	500
2023-11-13	12.950	12.950	12.700	12.770	10.667	5,000
2023-11-10	13.000	13.050	12.800	12.800	10.692	9,500
2023-11-08	12.700	13.000	12.400	12.550	10.484	70,000
2023-11-07	13.000	13.000	12.800	12.800	10.692	4,500
2023-11-03	12.700	13.000	12.700	13.000	10.860	9,500
2023-11-02	13.350	13.350	13.000	13.000	10.860	18,500
2023-11-01	13.010	13.350	12.800	12.990	10.851	67,500
2023-10-31	13.500	14.000	13.250	13.600	11.361	67,000
2023-10-27	13.010	13.010	13.000	13.000	10.860	1,500
2023-10-26	13.500	13.500	13.300	13.300	11.110	3,000
2023-10-23	13.100	13.100	13.010	13.010	10.868	3,500
2023-10-20	13.550	13.650	13.250	13.370	11.169	12,000
2023-10-19	13.650	13.650	13.010	13.010	10.868	2,500
2023-10-17	13.300	13.300	13.300	13.300	11.110	500
2023-10-13	13.000	13.300	12.800	13.000	10.860	4,000
2023-10-11	13.000	13.000	13.000	13.000	10.860	500
2023-10-10	13.000	13.000	13.000	13.000	10.860	1,000
2023-10-05	13.300	13.300	13.300	13.300	11.110	1,000
2023-09-27	13.010	13.010	13.000	13.000	10.860	5,000
2023-09-26	13.150	13.150	13.000	13.000	10.860	11,500
2023-09-25	13.000	13.180	12.900	13.070	10.918	80,500

← NewerPage 12 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.