Safe Mix Concrete Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	13.820	13.820	13.820	13.820	11.545	5,500
2022-11-30	14.300	15.240	14.300	14.930	12.472	1,500
2022-11-29	14.340	15.450	14.340	15.260	12.747	5,500
2022-11-24	14.250	15.500	14.200	15.500	12.948	23,000
2022-11-18	15.700	15.700	15.300	15.300	12.781	1,000
2022-11-16	14.800	14.800	14.750	14.750	12.321	1,500
2022-11-14	15.500	15.500	15.500	15.500	12.948	1,000
2022-11-11	15.750	16.350	14.660	15.420	12.881	19,500
2022-11-08	15.210	16.350	15.210	15.840	13.232	13,500
2022-11-07	14.700	15.460	14.700	15.460	12.914	7,500
2022-11-04	16.180	16.890	14.970	15.000	12.530	259,000
2022-11-03	16.500	16.500	16.180	16.180	13.516	17,500
2022-11-02	17.100	18.000	17.000	17.490	14.610	18,500
2022-11-01	16.500	16.960	16.420	16.960	14.167	259,000
2022-10-31	15.100	15.780	14.680	15.780	13.182	98,500
2022-10-28	14.470	14.700	13.000	14.680	12.263	75,500
2022-10-27	13.480	13.750	13.040	13.680	11.428	50,500
2022-10-26	11.750	12.750	11.750	12.750	10.651	30,500
2022-10-25	11.750	11.750	11.750	11.750	9.815	260,000
2022-10-24	11.750	11.800	11.750	11.750	9.815	20,500
2022-10-21	12.000	12.000	12.000	12.000	10.024	500
2022-10-20	11.250	12.390	11.250	12.390	10.350	6,000
2022-10-19	11.750	11.750	11.750	11.750	9.815	7,000
2022-10-14	11.750	11.750	11.750	11.750	9.815	2,000
2022-10-13	11.750	11.750	11.600	11.600	9.690	9,000
2022-10-12	11.750	11.750	11.750	11.750	9.815	15,500
2022-10-11	11.670	11.750	11.500	11.750	9.815	27,000
2022-10-10	11.590	11.750	11.500	11.670	9.749	35,000
2022-10-07	11.750	11.750	11.600	11.750	9.815	8,000
2022-10-06	11.950	11.950	11.600	11.700	9.774	20,500
2022-10-05	11.500	11.500	11.500	11.500	9.607	15,000
2022-10-04	11.500	11.600	11.500	11.500	9.607	15,000
2022-10-03	11.750	11.750	11.400	11.430	9.548	25,000
2022-09-27	11.010	12.700	11.010	12.000	10.024	1,500
2022-09-26	11.820	11.820	11.810	11.810	9.865	3,000
2022-09-23	12.800	12.800	12.800	12.800	10.692	500
2022-09-22	11.750	12.490	11.750	12.490	10.434	7,000
2022-09-21	11.750	12.350	11.750	12.180	10.175	16,000
2022-09-20	12.000	12.000	12.000	12.000	10.024	500
2022-09-19	11.750	11.750	11.750	11.750	9.815	26,000
2022-09-16	11.750	11.750	11.500	11.500	9.607	9,000
2022-09-15	12.240	12.240	12.240	12.240	10.225	500
2022-09-14	11.750	12.390	11.750	11.760	9.824	2,500
2022-09-13	11.500	11.950	11.500	11.950	9.982	9,000
2022-09-12	11.020	11.730	11.020	11.730	9.799	1,500
2022-09-09	11.400	11.750	11.400	11.750	9.815	19,000
2022-09-08	11.000	11.000	11.000	11.000	9.189	16,000
2022-09-07	11.060	11.690	10.770	11.000	9.189	25,000
2022-09-06	11.750	11.760	11.650	11.760	9.824	34,500
2022-09-05	11.750	11.760	11.750	11.750	9.815	22,500
2022-09-02	11.750	11.750	11.700	11.730	9.799	25,500
2022-09-01	11.750	11.750	11.700	11.750	9.815	29,500
2022-08-31	11.750	11.750	11.500	11.500	9.607	52,500
2022-08-29	11.750	11.750	11.500	11.740	9.807	33,500
2022-08-25	11.750	11.750	11.700	11.750	9.815	40,500
2022-08-24	11.750	12.000	11.500	11.750	9.815	21,000
2022-08-23	11.500	11.500	11.500	11.500	9.607	5,000
2022-08-22	11.750	11.750	11.500	11.500	9.607	20,000
2022-08-19	12.490	12.490	11.730	11.740	9.807	40,000
2022-08-18	11.760	11.760	11.740	11.750	9.815	38,000

← NewerPage 15 of 18 · 1,032 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.