Safe Mix Concrete Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	12.750	13.650	12.710	13.650	11.403	4,000
2023-05-18	13.750	13.750	13.740	13.740	11.478	7,000
2023-05-17	13.200	13.990	12.750	12.750	10.651	2,500
2023-05-10	13.000	13.000	13.000	13.000	10.860	3,000
2023-05-08	13.250	13.500	13.030	13.030	10.885	6,000
2023-05-04	13.990	13.990	13.990	13.990	11.687	3,000
2023-05-03	14.990	14.990	14.000	14.000	11.695	4,000
2023-05-02	14.000	14.000	14.000	14.000	11.695	10,000
2023-04-28	14.000	14.000	13.000	14.000	11.695	21,000
2023-04-27	12.950	13.000	12.950	13.000	10.860	3,500
2023-04-26	12.800	12.800	12.800	12.800	10.692	1,000
2023-04-06	12.750	12.800	12.750	12.800	10.692	1,000
2023-04-03	12.000	12.050	12.000	12.040	10.058	4,000
2023-03-09	13.000	13.000	13.000	13.000	10.860	500
2023-02-27	12.950	13.010	12.700	13.000	10.860	21,500
2023-02-24	12.990	12.990	12.400	12.400	10.358	1,000
2023-02-23	12.000	12.000	12.000	12.000	10.024	1,500
2023-02-22	13.250	13.250	12.350	12.350	10.317	1,000
2023-02-20	12.250	12.250	12.250	12.250	10.233	1,000
2023-02-17	12.000	12.990	12.000	12.870	10.751	1,500
2023-02-13	12.750	12.750	12.750	12.750	10.651	1,000
2023-02-10	12.600	12.600	12.600	12.600	10.525	1,000
2023-02-09	12.600	12.600	12.600	12.600	10.525	1,000
2023-02-07	13.750	13.750	12.500	12.600	10.525	4,500
2023-02-03	13.250	13.250	13.250	13.250	11.068	500
2023-02-02	12.900	13.000	12.900	13.000	10.860	2,500
2023-01-31	12.400	12.400	12.400	12.400	10.358	500
2023-01-30	12.500	12.500	12.250	12.450	10.400	22,000
2023-01-26	12.510	12.550	12.500	12.500	10.442	10,000
2023-01-25	13.750	13.950	13.250	13.250	11.068	1,500
2023-01-24	13.350	13.350	12.950	13.350	11.152	1,000
2023-01-23	12.450	12.950	12.450	12.950	10.818	9,500
2023-01-20	12.500	12.500	12.000	12.000	10.024	2,000
2023-01-19	13.010	13.010	12.700	12.800	10.692	1,500
2023-01-17	13.700	13.800	13.690	13.690	11.436	17,000
2023-01-16	14.900	15.000	14.800	14.800	12.363	4,000
2023-01-11	16.000	16.000	16.000	16.000	13.366	500
2023-01-10	15.000	15.490	15.000	15.330	12.806	2,000
2023-01-09	16.490	16.490	15.000	15.000	12.530	1,000
2023-01-06	15.500	15.500	14.900	15.400	12.864	17,000
2023-01-05	17.250	17.250	14.900	14.900	12.447	11,000
2023-01-04	16.780	16.780	16.000	16.060	13.416	6,000
2023-01-03	16.450	16.450	14.650	15.680	13.098	2,000
2023-01-02	15.000	15.500	15.000	15.460	12.914	11,500
2022-12-30	14.400	14.500	13.900	14.500	12.113	1,921,500
2022-12-29	13.490	13.490	13.490	13.490	11.269	1,000
2022-12-28	13.800	13.800	13.800	13.800	11.528	1,000
2022-12-27	13.970	13.970	13.650	13.800	11.528	2,000
2022-12-26	13.000	13.000	13.000	13.000	10.860	2,000
2022-12-23	12.070	13.750	12.070	13.500	11.277	10,500
2022-12-22	13.500	13.500	12.500	13.000	10.860	4,000
2022-12-21	13.780	13.780	12.420	13.000	10.860	2,500
2022-12-20	14.000	14.000	12.820	12.820	10.709	7,000
2022-12-19	12.250	14.000	12.100	13.850	11.570	26,000
2022-12-16	13.000	13.000	12.950	13.000	10.860	14,500
2022-12-15	12.000	12.000	12.000	12.000	10.024	500
2022-12-14	12.950	12.950	12.850	12.850	10.734	1,000
2022-12-13	12.500	12.940	12.000	12.060	10.074	8,000
2022-12-12	13.250	14.000	12.950	12.950	10.818	6,000
2022-12-08	13.820	13.820	13.820	13.820	11.545	5,500

← NewerPage 14 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.