Safe Mix Concrete Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	12.700	12.700	12.700	12.700	10.609	500
2023-09-21	13.000	13.000	12.600	12.970	10.834	89,000
2023-09-20	12.350	13.100	12.300	12.950	10.818	55,000
2023-09-19	12.150	12.930	11.930	12.140	10.141	58,500
2023-09-18	13.980	13.990	12.930	12.930	10.801	45,500
2023-09-15	13.900	14.000	13.900	13.980	11.678	2,000
2023-09-13	13.200	14.000	13.200	13.950	11.653	107,000
2023-09-11	13.750	14.130	13.750	13.950	11.653	26,500
2023-09-05	13.400	13.400	13.260	13.260	11.077	3,000
2023-09-01	13.520	14.500	13.520	14.170	11.837	7,000
2023-08-31	13.870	13.950	13.870	13.900	11.611	2,500
2023-08-30	13.450	13.950	13.450	13.500	11.277	13,000
2023-08-29	13.000	13.000	13.000	13.000	10.860	8,500
2023-08-23	13.600	13.600	13.400	13.400	11.194	2,000
2023-08-22	13.370	13.400	12.990	13.400	11.194	7,000
2023-08-21	12.750	13.450	12.400	12.540	10.475	18,500
2023-08-17	13.400	13.400	13.400	13.400	11.194	1,000
2023-08-15	13.100	13.100	12.750	12.960	10.826	3,500
2023-08-10	13.300	13.300	13.250	13.250	11.068	2,500
2023-08-09	13.250	13.480	13.050	13.110	10.951	27,000
2023-08-07	13.500	13.500	13.250	13.500	11.277	19,500
2023-08-04	12.100	13.880	12.100	13.130	10.968	3,000
2023-08-03	13.000	13.750	13.000	13.000	10.860	15,500
2023-08-02	13.030	13.090	13.010	13.080	10.926	6,000
2023-08-01	13.030	13.300	13.030	13.100	10.943	13,000
2023-07-31	12.050	13.130	12.050	13.000	10.860	12,500
2023-07-26	12.900	12.990	12.900	12.990	10.851	1,000
2023-07-25	13.130	13.230	12.750	12.750	10.651	17,500
2023-07-24	12.980	13.380	12.980	13.000	10.860	15,000
2023-07-21	13.020	13.200	12.950	12.970	10.834	284,000
2023-07-20	13.850	14.000	12.880	14.000	11.695	39,000
2023-07-18	13.820	14.300	13.810	13.890	11.603	3,000
2023-07-17	13.530	14.400	13.530	14.400	12.029	1,000
2023-07-13	14.510	14.510	14.500	14.500	12.113	21,500
2023-07-12	15.400	15.420	15.400	15.400	12.864	4,500
2023-07-11	16.650	16.650	16.650	16.650	13.909	1,000
2023-07-06	15.610	15.610	15.610	15.610	13.040	500
2023-07-05	15.610	15.610	15.610	15.610	13.040	500
2023-07-04	15.220	15.800	15.200	15.380	12.848	6,000
2023-07-03	16.200	16.200	16.010	16.010	13.374	12,000
2023-06-27	16.000	17.400	16.000	17.310	14.460	17,000
2023-06-26	16.270	16.270	16.250	16.250	13.574	3,500
2023-06-23	15.250	15.740	14.350	15.450	12.906	15,500
2023-06-20	15.510	15.510	15.500	15.500	12.948	1,500
2023-06-19	15.500	15.500	15.500	15.500	12.948	10,000
2023-06-16	15.470	15.750	15.000	15.500	12.948	23,500
2023-06-15	14.550	14.690	14.500	14.690	12.271	13,500
2023-06-14	14.800	14.850	14.000	14.250	11.904	29,000
2023-06-13	13.800	13.930	13.500	13.810	11.536	8,500
2023-06-09	12.930	13.790	12.140	12.930	10.801	500
2023-06-08	12.550	13.300	12.550	12.930	10.801	1,000
2023-06-07	13.000	13.850	12.360	13.000	10.860	500
2023-06-02	13.000	13.000	13.000	13.000	10.860	1,000
2023-06-01	13.400	13.400	13.010	13.010	10.868	1,000
2023-05-31	12.850	12.850	12.850	12.850	10.734	500
2023-05-29	12.850	12.850	12.850	12.850	10.734	500
2023-05-25	13.800	13.800	13.800	13.800	11.528	1,000
2023-05-24	14.000	14.000	13.500	13.500	11.277	6,500
2023-05-23	12.650	13.300	12.650	13.300	11.110	1,500
2023-05-22	12.770	13.700	12.750	13.070	10.918	6,000

← NewerPage 13 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.