Safe Mix Concrete Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-18 | 8.000 | 8.000 | 8.000 | 8.000 | 6.683 | 16,000 |
| 2022-03-17 | 8.030 | 8.030 | 8.020 | 8.020 | 6.700 | 1,000 |
| 2022-03-16 | 8.000 | 8.000 | 8.000 | 8.000 | 6.683 | 500 |
| 2022-03-15 | 8.010 | 8.010 | 8.000 | 8.000 | 6.683 | 5,500 |
| 2022-03-11 | 8.000 | 8.080 | 8.000 | 8.000 | 6.683 | 3,000 |
| 2022-03-10 | 7.700 | 8.080 | 7.700 | 8.080 | 6.750 | 16,500 |
| 2022-03-09 | 6.800 | 7.500 | 6.800 | 7.350 | 6.140 | 16,500 |
| 2022-03-08 | 7.030 | 7.170 | 7.030 | 7.170 | 5.989 | 18,000 |
| 2022-03-07 | 7.250 | 7.250 | 7.200 | 7.230 | 6.040 | 1,000 |
| 2022-03-04 | 8.640 | 8.640 | 7.080 | 7.530 | 6.290 | 5,500 |
| 2022-03-03 | 7.530 | 7.900 | 7.530 | 7.700 | 6.432 | 5,500 |
| 2022-03-01 | 8.220 | 8.220 | 8.220 | 8.220 | 6.867 | 1,000 |
| 2022-02-28 | 7.910 | 8.530 | 7.910 | 8.220 | 6.867 | 1,000 |
| 2022-02-16 | 8.500 | 9.040 | 8.150 | 8.300 | 6.933 | 11,500 |
| 2022-02-15 | 8.320 | 8.320 | 8.320 | 8.320 | 6.950 | 500 |
| 2022-02-11 | 8.330 | 8.330 | 8.320 | 8.320 | 6.950 | 11,500 |
| 2022-02-10 | 8.400 | 8.400 | 8.300 | 8.300 | 6.933 | 10,000 |
| 2022-02-09 | 8.520 | 8.700 | 8.460 | 8.490 | 7.092 | 36,000 |
| 2022-02-08 | 8.970 | 8.970 | 8.970 | 8.970 | 7.493 | 500 |
| 2022-02-07 | 8.550 | 8.550 | 8.550 | 8.550 | 7.142 | 500 |
| 2022-02-03 | 8.880 | 8.900 | 8.580 | 8.600 | 7.184 | 3,000 |
| 2022-02-02 | 8.950 | 8.950 | 8.450 | 8.860 | 7.401 | 1,500 |
| 2022-02-01 | 8.390 | 8.890 | 8.390 | 8.450 | 7.059 | 4,000 |
| 2022-01-31 | 8.500 | 8.500 | 8.500 | 8.500 | 7.100 | 500 |
| 2022-01-25 | 8.870 | 8.880 | 8.870 | 8.880 | 7.418 | 2,500 |
| 2022-01-24 | 8.320 | 8.380 | 8.320 | 8.320 | 6.950 | 21,500 |
| 2022-01-21 | 8.900 | 8.900 | 8.350 | 8.380 | 7.000 | 2,500 |
| 2022-01-20 | 8.970 | 8.970 | 8.970 | 8.970 | 7.493 | 500 |
| 2022-01-19 | 8.660 | 8.660 | 8.660 | 8.660 | 7.234 | 1,000 |
| 2022-01-17 | 8.660 | 8.660 | 8.660 | 8.660 | 7.234 | 600,000 |
| 2022-01-14 | 8.660 | 8.660 | 8.660 | 8.660 | 7.234 | 1,000 |
| 2022-01-12 | 9.000 | 9.460 | 8.660 | 8.660 | 7.234 | 11,500 |
| 2022-01-11 | 8.750 | 8.750 | 8.750 | 8.750 | 7.309 | 500 |
| 2022-01-10 | 9.000 | 9.000 | 8.750 | 8.750 | 7.309 | 1,000 |
| 2022-01-06 | 9.000 | 9.000 | 8.990 | 9.000 | 7.518 | 280,500 |
| 2022-01-05 | 8.990 | 8.990 | 8.990 | 8.990 | 7.510 | 1,000 |
| 2022-01-04 | 8.620 | 9.330 | 8.610 | 8.800 | 7.351 | 21,500 |
| 2022-01-03 | 9.000 | 9.000 | 9.000 | 9.000 | 7.518 | 2,000 |
| 2021-12-31 | 9.100 | 9.100 | 9.100 | 9.100 | 7.602 | 1,000 |
| 2021-12-28 | 9.000 | 9.000 | 8.750 | 8.750 | 7.309 | 1,000 |
| 2021-12-27 | 8.320 | 9.170 | 8.320 | 9.170 | 7.660 | 3,500 |
| 2021-12-24 | 8.610 | 8.610 | 8.610 | 8.610 | 7.192 | 1,000 |
| 2021-12-23 | 9.140 | 9.150 | 8.610 | 8.610 | 7.192 | 3,500 |
| 2021-12-22 | 8.370 | 8.370 | 8.350 | 8.370 | 6.992 | 3,000 |
| 2021-12-21 | 8.350 | 8.350 | 8.350 | 8.350 | 6.975 | 1,000 |
| 2021-12-15 | 8.350 | 8.670 | 8.350 | 8.670 | 7.242 | 6,500 |
| 2021-12-13 | 8.380 | 8.380 | 8.010 | 8.010 | 6.691 | 1,000 |
| 2021-12-10 | 8.250 | 8.310 | 8.250 | 8.310 | 6.942 | 2,500 |
| 2021-12-08 | 8.400 | 8.400 | 8.400 | 8.400 | 7.017 | 1,000 |
| 2021-12-07 | 8.330 | 8.400 | 8.330 | 8.400 | 7.017 | 2,000 |
| 2021-12-06 | 9.000 | 9.000 | 9.000 | 9.000 | 7.518 | 500 |
| 2021-12-03 | 9.000 | 9.000 | 9.000 | 9.000 | 7.518 | 500 |
| 2021-12-02 | 8.400 | 9.000 | 8.400 | 9.000 | 7.518 | 9,500 |
| 2021-12-01 | 8.660 | 9.000 | 8.650 | 8.690 | 7.259 | 6,500 |
| 2021-11-26 | 9.050 | 9.190 | 9.010 | 9.130 | 7.627 | 33,000 |
| 2021-11-25 | 9.010 | 9.010 | 9.010 | 9.010 | 7.527 | 500 |
| 2021-11-24 | 8.610 | 9.300 | 8.610 | 9.010 | 7.527 | 32,500 |
| 2021-11-23 | 9.300 | 9.790 | 8.670 | 9.230 | 7.710 | 4,262,500 |
| 2021-11-22 | 9.500 | 9.500 | 8.750 | 8.820 | 7.368 | 25,000 |
| 2021-11-19 | 8.400 | 9.100 | 8.350 | 9.100 | 7.602 | 246,500 |
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.