Safe Mix Concrete Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	41.490	41.490	40.120	40.510	40.510	162
2026-04-22	41.780	42.500	40.090	40.510	40.510	1,742
2026-04-21	41.970	41.970	40.150	41.800	41.800	6,588
2026-04-20	41.090	41.790	40.250	40.900	40.900	17,684
2026-04-17	42.990	42.990	38.200	40.850	40.850	25,906
2026-04-16	43.400	43.480	42.300	42.300	42.300	3,782
2026-04-15	42.100	43.250	42.100	42.250	42.250	4,982
2026-04-14	43.900	43.900	41.600	41.940	41.940	5,851
2026-04-13	42.000	42.000	40.220	41.060	41.060	2,796
2026-04-10	44.150	44.490	41.380	43.500	43.500	10,985
2026-04-09	40.620	44.750	40.620	43.560	43.560	20,271
2026-04-08	43.880	43.880	40.300	43.100	43.100	4,796
2026-04-07	40.100	40.100	39.990	39.990	39.990	669
2026-04-06	39.490	40.000	38.020	40.000	40.000	498
2026-04-03	41.000	42.000	38.000	40.000	40.000	894
2026-04-02	39.900	40.900	39.900	40.000	40.000	16
2026-04-01	41.980	41.980	40.000	40.000	40.000	1,906
2026-03-31	37.030	41.000	37.030	40.260	40.260	5,982
2026-03-30	37.900	40.770	37.900	40.770	40.770	541
2026-03-27	38.040	40.990	38.040	40.770	40.770	246
2026-03-26	40.950	40.950	37.600	40.770	40.770	5,945
2026-03-25	41.250	41.250	39.000	39.020	39.020	2,875
2026-03-24	38.990	39.250	38.300	38.870	38.870	11,645
2026-03-19	39.000	39.000	37.000	37.200	37.200	6,315
2026-03-18	40.440	40.440	39.000	39.670	39.670	5,807
2026-03-17	38.390	39.850	37.000	38.230	38.230	4,936
2026-03-16	38.500	40.000	36.080	36.680	36.680	10,482
2026-03-13	39.980	39.980	38.010	38.540	38.540	3,113
2026-03-12	41.400	41.400	38.000	38.060	38.060	12,568
2026-03-11	38.000	41.860	37.960	39.110	39.110	11,380
2026-03-10	34.060	38.240	34.060	38.050	38.050	23,567
2026-03-09	36.150	36.150	34.720	34.780	34.780	83,901
2026-03-06	41.850	41.850	38.100	38.580	38.580	8,078
2026-03-05	38.500	41.450	38.500	41.090	41.090	30,095
2026-03-04	38.860	39.450	38.060	38.500	38.500	9,783
2026-03-03	37.100	39.880	37.100	38.860	38.860	26,941
2026-03-02	44.500	44.500	40.090	40.090	40.090	13,013
2026-02-27	45.000	45.000	44.100	44.540	44.540	7,484
2026-02-26	46.940	47.000	43.500	46.990	46.990	10,309
2026-02-25	46.900	46.900	43.500	44.000	44.000	5,338
2026-02-24	44.000	44.480	42.110	44.480	44.480	11,788
2026-02-23	45.000	47.000	44.450	44.990	44.990	7,054
2026-02-20	48.000	48.000	43.620	44.570	44.570	1,548
2026-02-19	47.650	48.950	45.050	46.800	46.800	859
2026-02-18	47.900	48.000	45.000	47.650	47.650	19,460
2026-02-17	46.770	47.990	45.020	46.920	46.920	16,498
2026-02-16	46.510	48.490	43.510	45.650	45.650	30,225
2026-02-13	48.500	48.500	47.000	47.000	47.000	7,496
2026-02-12	48.950	48.950	47.000	47.000	47.000	6,299
2026-02-11	48.900	48.900	47.000	47.040	47.040	6,946
2026-02-10	49.000	49.000	47.000	47.010	47.010	12,037
2026-02-09	48.480	49.490	46.010	46.670	46.670	4,501
2026-02-06	47.980	48.440	45.150	47.050	47.050	17,409
2026-02-04	46.800	48.000	46.800	47.600	47.600	22,163
2026-02-03	48.990	48.990	45.100	46.270	46.270	14,169
2026-02-02	49.000	49.000	47.000	48.530	48.530	2,627
2026-01-30	49.920	50.140	48.000	48.140	48.140	14,165
2026-01-29	50.290	50.290	46.550	49.420	49.420	10,169
2026-01-28	50.950	50.950	48.550	49.430	49.430	2,622
2026-01-27	50.250	51.500	50.200	50.460	50.460	4,158

← NewerPage 3 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.