Safe Mix Concrete Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	51.000	52.480	51.000	51.060	51.060	13,298
2026-01-23	52.400	53.410	49.150	51.990	51.990	16,068
2026-01-22	50.380	52.600	49.000	52.450	52.450	23,836
2026-01-21	50.400	50.400	49.000	49.660	49.660	8,531
2026-01-20	51.700	51.700	50.010	51.380	51.380	13,505
2026-01-19	55.950	55.950	51.080	51.770	51.770	48,800
2026-01-16	47.980	51.040	42.800	51.040	51.040	72,211
2026-01-15	49.000	49.000	45.020	46.400	46.400	11,991
2026-01-14	49.880	49.880	48.000	48.050	48.050	5,856
2026-01-13	48.000	49.000	47.800	48.330	48.330	16,831
2026-01-12	53.550	53.550	48.070	48.530	48.530	148,154
2026-01-09	54.500	57.300	51.000	53.410	53.410	122,728
2026-01-08	52.000	54.150	51.000	53.620	53.620	326,692
2026-01-07	47.490	49.900	46.000	49.710	49.710	182,126
2026-01-06	45.500	47.300	43.600	46.340	46.340	114,821
2026-01-05	46.700	46.700	44.200	44.950	44.950	48,333
2026-01-02	43.100	46.750	42.200	45.480	45.480	129,987
2026-01-01	41.950	43.340	41.510	42.810	42.810	26,815
2025-12-31	42.500	43.500	41.520	42.010	42.010	36,908
2025-12-30	42.010	43.520	42.000	43.080	43.080	175,256
2025-12-29	40.290	43.000	40.000	42.280	42.280	309,341
2025-12-26	38.520	40.900	38.410	40.290	40.290	328,161
2025-12-24	38.600	39.250	38.410	38.460	38.460	50,622
2025-12-23	38.950	39.190	38.090	38.660	38.660	24,334
2025-12-22	38.940	39.240	38.940	38.990	38.990	13,048
2025-12-19	39.260	39.650	38.900	39.010	39.010	35,588
2025-12-18	38.920	39.480	38.920	39.260	39.260	9,961
2025-12-17	39.500	39.500	38.850	39.010	39.010	21,722
2025-12-16	40.200	40.450	38.800	38.940	38.940	100,809
2025-12-15	39.600	40.390	39.570	39.970	39.970	38,659
2025-12-12	40.000	40.020	39.100	39.630	39.630	69,856
2025-12-11	42.000	42.890	38.910	39.050	39.050	599,519
2025-12-10	43.980	43.980	40.110	41.570	41.570	377,698
2025-12-09	41.500	43.850	41.300	43.460	43.460	180,748
2025-12-08	41.900	41.900	40.100	41.420	41.420	55,412
2025-12-05	39.700	40.470	39.020	40.250	40.250	45,198
2025-12-04	39.750	39.750	38.720	39.140	39.140	41,231
2025-12-03	40.900	40.900	38.900	38.970	38.970	121,291
2025-12-02	40.010	42.890	39.510	40.100	40.100	548,647
2025-12-01	39.900	40.550	38.500	40.050	40.050	232,156
2025-11-28	39.600	41.000	39.600	39.910	39.910	115,315
2025-11-27	41.500	41.600	39.400	39.870	39.870	142,277
2025-11-26	45.500	45.500	40.890	41.020	41.020	240,084
2025-11-25	47.000	49.500	42.020	45.430	45.430	315,577
2025-11-24	41.170	45.180	40.020	45.180	45.180	310,510
2025-11-21	41.030	42.300	41.000	41.070	41.070	57,950
2025-11-20	41.900	42.400	41.020	42.290	42.290	628
2025-11-19	42.240	42.890	41.020	41.900	41.900	4,029
2025-11-18	42.710	42.710	41.550	42.240	42.240	3,139
2025-11-17	43.000	43.000	41.000	41.550	41.550	123,862
2025-11-14	42.010	42.940	42.000	42.070	42.070	19,869
2025-11-13	41.860	42.850	41.010	42.000	42.000	135,890
2025-11-12	40.220	41.900	40.220	41.500	41.500	27,163
2025-11-11	43.490	43.490	40.110	41.480	41.480	21,432
2025-11-10	41.480	43.000	41.000	42.330	42.330	130,101
2025-11-07	41.480	41.740	40.270	40.540	40.540	17,554
2025-11-06	41.690	41.690	40.550	40.730	40.730	1,674
2025-11-05	41.980	41.980	40.500	41.050	41.050	23,291
2025-11-04	40.600	41.980	40.600	41.410	41.410	206,340
2025-11-03	42.470	44.100	41.500	42.010	42.010	166,294

← NewerPage 4 of 18 · 1,031 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.