Safe Mix Concrete Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 11.750 | 12.250 | 11.750 | 12.190 | 10.183 | 41,500 |
| 2022-08-16 | 11.800 | 12.150 | 11.800 | 11.980 | 10.007 | 2,000 |
| 2022-08-15 | 11.450 | 12.480 | 11.450 | 12.190 | 10.183 | 32,000 |
| 2022-08-12 | 11.890 | 11.890 | 11.500 | 11.500 | 9.607 | 8,500 |
| 2022-08-11 | 11.500 | 11.750 | 11.500 | 11.740 | 9.807 | 77,500 |
| 2022-08-10 | 11.500 | 11.800 | 11.450 | 11.500 | 9.607 | 24,500 |
| 2022-08-05 | 10.600 | 11.550 | 10.500 | 11.500 | 9.607 | 33,000 |
| 2022-08-03 | 11.500 | 11.750 | 11.450 | 11.500 | 9.607 | 40,000 |
| 2022-08-02 | 10.500 | 11.500 | 10.450 | 11.500 | 9.607 | 212,000 |
| 2022-08-01 | 10.240 | 10.690 | 10.240 | 10.500 | 8.771 | 38,000 |
| 2022-07-29 | 9.600 | 10.050 | 9.600 | 10.010 | 8.362 | 56,000 |
| 2022-07-28 | 9.490 | 9.750 | 9.400 | 9.730 | 8.128 | 26,500 |
| 2022-07-27 | 8.480 | 9.250 | 8.480 | 9.250 | 7.727 | 109,500 |
| 2022-07-26 | 8.000 | 8.250 | 8.000 | 8.250 | 6.892 | 4,500 |
| 2022-07-25 | 8.000 | 8.000 | 7.500 | 8.000 | 6.683 | 19,000 |
| 2022-07-22 | 7.250 | 8.000 | 7.250 | 8.000 | 6.683 | 376,000 |
| 2022-07-21 | 7.200 | 7.470 | 7.000 | 7.000 | 5.847 | 72,000 |
| 2022-07-20 | 7.090 | 7.090 | 6.500 | 7.000 | 5.847 | 45,000 |
| 2022-07-19 | 6.850 | 6.850 | 6.850 | 6.850 | 5.722 | 500 |
| 2022-07-18 | 6.260 | 6.850 | 6.120 | 6.260 | 5.229 | 7,500 |
| 2022-07-14 | 6.510 | 6.510 | 6.510 | 6.510 | 5.438 | 500 |
| 2022-07-13 | 6.510 | 6.510 | 6.510 | 6.510 | 5.438 | 1,000 |
| 2022-07-04 | 6.510 | 6.510 | 6.510 | 6.510 | 5.438 | 1,500 |
| 2022-06-28 | 6.510 | 6.510 | 6.510 | 6.510 | 5.438 | 1,000 |
| 2022-06-22 | 7.020 | 7.100 | 7.020 | 7.100 | 5.931 | 2,500 |
| 2022-06-20 | 7.280 | 7.280 | 7.020 | 7.020 | 5.864 | 2,000 |
| 2022-06-17 | 6.500 | 7.390 | 6.500 | 7.390 | 6.173 | 2,000 |
| 2022-06-16 | 7.000 | 7.000 | 7.000 | 7.000 | 5.847 | 1,000 |
| 2022-06-15 | 7.300 | 7.300 | 7.000 | 7.300 | 6.098 | 5,000 |
| 2022-06-02 | 6.800 | 7.000 | 6.750 | 7.000 | 5.847 | 3,000 |
| 2022-06-01 | 7.630 | 7.630 | 7.630 | 7.630 | 6.374 | 500 |
| 2022-05-31 | 7.600 | 7.630 | 7.400 | 7.630 | 6.374 | 1,500 |
| 2022-05-27 | 7.500 | 7.900 | 7.000 | 7.000 | 5.847 | 2,500 |
| 2022-05-26 | 6.630 | 7.150 | 6.530 | 7.150 | 5.973 | 4,000 |
| 2022-05-20 | 6.950 | 6.950 | 6.950 | 6.950 | 5.806 | 15,000 |
| 2022-05-19 | 6.560 | 6.560 | 6.560 | 6.560 | 5.480 | 1,000 |
| 2022-05-18 | 6.800 | 7.000 | 6.800 | 7.000 | 5.847 | 19,000 |
| 2022-05-16 | 6.610 | 6.990 | 6.610 | 6.800 | 5.680 | 1,000 |
| 2022-05-13 | 7.000 | 7.000 | 7.000 | 7.000 | 5.847 | 1,000 |
| 2022-05-12 | 7.120 | 7.120 | 6.750 | 6.750 | 5.639 | 23,000 |
| 2022-05-11 | 7.360 | 7.360 | 6.960 | 7.000 | 5.847 | 66,000 |
| 2022-05-10 | 7.500 | 7.950 | 7.310 | 7.950 | 6.641 | 2,000 |
| 2022-05-09 | 8.250 | 8.250 | 8.250 | 8.250 | 6.892 | 500 |
| 2022-05-06 | 7.500 | 7.500 | 7.500 | 7.500 | 6.265 | 2,000 |
| 2022-04-27 | 7.800 | 7.800 | 7.800 | 7.800 | 6.516 | 500 |
| 2022-04-26 | 8.000 | 8.000 | 8.000 | 8.000 | 6.683 | 3,000 |
| 2022-04-20 | 7.900 | 7.900 | 7.900 | 7.900 | 6.599 | 500 |
| 2022-04-18 | 8.010 | 8.010 | 8.000 | 8.000 | 6.683 | 1,000 |
| 2022-04-14 | 7.650 | 8.250 | 7.630 | 8.250 | 6.892 | 2,500 |
| 2022-04-13 | 8.400 | 8.400 | 8.020 | 8.130 | 6.791 | 50,000 |
| 2022-04-11 | 8.500 | 8.700 | 8.400 | 8.700 | 7.268 | 3,000 |
| 2022-04-08 | 8.050 | 8.050 | 8.050 | 8.050 | 6.725 | 500 |
| 2022-04-07 | 8.000 | 8.000 | 8.000 | 8.000 | 6.683 | 500 |
| 2022-04-04 | 7.800 | 7.800 | 7.800 | 7.800 | 6.516 | 500 |
| 2022-04-01 | 8.000 | 8.250 | 8.000 | 8.250 | 6.892 | 2,000 |
| 2022-03-30 | 8.200 | 8.220 | 8.200 | 8.220 | 6.867 | 1,000 |
| 2022-03-25 | 8.250 | 8.250 | 8.250 | 8.250 | 6.892 | 500 |
| 2022-03-24 | 7.900 | 8.000 | 7.760 | 8.000 | 6.683 | 8,000 |
| 2022-03-22 | 8.000 | 8.050 | 8.000 | 8.000 | 6.683 | 2,500 |
| 2022-03-21 | 8.050 | 8.450 | 7.500 | 7.500 | 6.265 | 28,000 |
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.