Safe Mix Concrete Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	41.480	41.510	41.000	41.320	41.320	5,471
2026-07-23	42.840	42.840	40.990	40.990	40.990	4,096
2026-07-22	42.200	42.910	41.010	42.040	42.040	4,848
2026-07-21	42.950	42.950	41.900	42.390	42.390	1,818
2026-07-20	42.450	42.450	41.000	41.240	41.240	8,318
2026-07-17	43.250	43.250	41.000	42.480	42.480	4,244
2026-07-16	43.900	43.900	41.500	43.040	43.040	16,090
2026-07-15	42.000	43.790	38.100	43.330	43.330	57,716
2026-07-14	42.000	42.130	41.100	41.860	41.860	5,385
2026-07-13	44.700	44.700	41.030	42.690	42.690	34,948
2026-07-10	45.900	46.990	42.500	42.880	42.880	143,376
2026-07-09	44.480	48.010	43.950	45.330	45.330	12,636
2026-07-08	43.010	45.800	43.010	44.900	44.900	22,328
2026-07-07	45.000	45.930	45.000	45.510	45.510	36,809
2026-07-06	46.850	46.850	44.500	44.580	44.580	40,842
2026-07-03	46.110	47.000	42.100	46.850	46.850	5,220
2026-07-02	45.550	46.400	45.550	46.000	46.000	20,874
2026-07-01	46.000	46.500	45.260	46.000	46.000	6,538
2026-06-30	44.500	48.730	44.000	46.200	46.200	18,055
2026-06-29	44.980	45.700	43.980	44.300	44.300	22,355
2026-06-24	46.380	46.380	44.520	45.760	45.760	44,446
2026-06-23	48.590	48.590	45.500	46.590	46.590	31,895
2026-06-22	49.880	49.880	46.000	46.640	46.640	41,547
2026-06-19	43.500	48.800	43.500	48.210	48.210	252,823
2026-06-18	45.440	45.440	43.530	44.360	44.360	14,158
2026-06-17	44.500	45.470	43.350	45.440	45.440	29,729
2026-06-16	46.240	46.240	44.250	44.500	44.500	36,674
2026-06-15	45.970	45.970	44.060	44.360	44.360	57,784
2026-06-12	46.950	46.950	42.740	44.550	44.550	52,667
2026-06-11	45.000	45.000	44.000	44.090	44.090	20,536
2026-06-10	47.010	47.010	44.250	44.920	44.920	134,374
2026-06-09	42.310	46.540	41.100	46.540	46.540	291,133
2026-06-08	42.310	42.310	41.890	42.310	42.310	317
2026-06-05	42.000	42.500	41.000	42.310	42.310	9,496
2026-06-04	42.490	42.490	40.240	41.420	41.420	441
2026-06-03	41.000	41.530	40.160	41.420	41.420	5,062
2026-06-02	42.230	42.230	40.000	40.740	40.740	1,955
2026-06-01	41.900	42.440	40.000	41.220	41.220	32,880
2026-05-29	43.000	43.000	40.000	41.370	41.370	39,045
2026-05-25	43.970	43.970	40.290	42.510	42.510	5,577
2026-05-22	41.890	41.890	39.030	40.510	40.510	122
2026-05-21	41.900	41.900	39.410	40.510	40.510	722
2026-05-20	39.320	41.440	38.100	41.440	41.440	143
2026-05-19	40.500	41.500	39.100	41.440	41.440	3,520
2026-05-18	40.980	40.980	38.600	38.700	38.700	1,521
2026-05-15	40.990	40.990	39.080	39.100	39.100	2,350
2026-05-14	41.900	41.900	39.140	39.690	39.690	1,196
2026-05-13	42.700	42.700	38.000	38.500	38.500	2,774
2026-05-12	41.900	41.900	39.650	39.790	39.790	11,827
2026-05-11	42.000	42.000	39.560	40.350	40.350	2,029
2026-05-08	41.500	44.000	39.490	41.800	41.800	6,988
2026-05-07	42.490	42.490	39.080	41.080	41.080	1,817
2026-05-06	41.900	41.900	39.000	40.490	40.490	4,197
2026-05-05	38.000	39.980	38.000	38.550	38.550	3,000
2026-05-04	41.190	41.190	39.000	39.190	39.190	19,370
2026-04-30	40.980	40.980	38.000	38.820	38.820	17,604
2026-04-29	42.000	45.760	37.440	38.330	38.330	169,329
2026-04-28	42.500	43.000	41.500	41.600	41.600	3,114
2026-04-27	38.310	43.000	38.310	42.080	42.080	18,345
2026-04-24	41.500	41.800	41.500	41.690	41.690	3,089

← NewerPage 2 of 5 · 250 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.