Safe Mix Concrete Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 25.880 | 26.100 | 24.610 | 25.010 | 23.457 | 286,754 |
| 2025-08-06 | 25.980 | 26.490 | 25.000 | 25.070 | 23.513 | 298,658 |
| 2025-08-05 | 25.550 | 25.980 | 25.010 | 25.430 | 23.851 | 110,269 |
| 2025-08-04 | 25.250 | 26.000 | 25.000 | 25.450 | 23.870 | 110,047 |
| 2025-08-01 | 27.100 | 28.000 | 24.260 | 24.990 | 23.438 | 731,560 |
| 2025-07-31 | 24.210 | 26.600 | 23.550 | 26.600 | 24.948 | 624,359 |
| 2025-07-30 | 24.980 | 26.040 | 23.800 | 24.180 | 22.679 | 288,254 |
| 2025-07-29 | 25.100 | 25.850 | 23.520 | 24.880 | 23.335 | 550,274 |
| 2025-07-28 | 27.750 | 27.750 | 24.980 | 25.110 | 23.551 | 500,846 |
| 2025-07-25 | 29.900 | 30.700 | 27.260 | 27.760 | 26.036 | 232,893 |
| 2025-07-24 | 29.530 | 31.000 | 28.120 | 29.600 | 27.762 | 695,053 |
| 2025-07-23 | 31.010 | 31.500 | 29.500 | 29.730 | 27.884 | 434,493 |
| 2025-07-22 | 34.000 | 34.000 | 29.550 | 30.850 | 28.934 | 1,174,340 |
| 2025-07-21 | 29.300 | 32.260 | 28.500 | 32.180 | 30.182 | 3,082,340 |
| 2025-07-18 | 29.750 | 32.240 | 28.000 | 29.330 | 27.509 | 2,372,854 |
| 2025-07-17 | 29.620 | 29.620 | 29.620 | 29.620 | 27.781 | 174,034 |
| 2025-07-16 | 26.930 | 26.930 | 26.930 | 26.930 | 25.258 | 101,776 |
| 2025-07-15 | 22.410 | 24.480 | 22.410 | 24.480 | 22.960 | 863,571 |
| 2025-07-14 | 21.840 | 22.500 | 21.560 | 22.250 | 20.868 | 53,427 |
| 2025-07-11 | 22.400 | 22.800 | 21.840 | 21.840 | 20.484 | 11,470 |
| 2025-07-10 | 22.000 | 22.250 | 21.900 | 21.960 | 20.596 | 48,388 |
| 2025-07-09 | 22.150 | 22.850 | 21.700 | 21.860 | 20.503 | 108,373 |
| 2025-07-08 | 22.980 | 22.990 | 22.000 | 22.150 | 20.775 | 165,941 |
| 2025-07-07 | 22.500 | 23.400 | 21.710 | 22.490 | 21.094 | 221,060 |
| 2025-07-04 | 22.130 | 22.750 | 21.700 | 22.390 | 21.000 | 101,914 |
| 2025-07-03 | 22.520 | 22.600 | 22.150 | 22.270 | 20.887 | 35,124 |
| 2025-07-02 | 22.150 | 22.990 | 22.110 | 22.530 | 21.131 | 235,526 |
| 2025-07-01 | 23.790 | 23.790 | 22.100 | 22.720 | 21.309 | 103,002 |
| 2025-06-30 | 22.980 | 23.380 | 22.310 | 23.000 | 21.572 | 329,887 |
| 2025-06-27 | 20.900 | 22.500 | 20.800 | 22.310 | 20.925 | 452,235 |
| 2025-06-26 | 20.500 | 21.980 | 20.150 | 20.920 | 19.621 | 679,758 |
| 2025-06-25 | 20.800 | 21.000 | 20.450 | 20.520 | 19.246 | 259,580 |
| 2025-06-24 | 19.450 | 20.450 | 19.450 | 20.070 | 18.824 | 79,141 |
| 2025-06-23 | 19.200 | 19.500 | 18.060 | 18.790 | 17.623 | 158,202 |
| 2025-06-20 | 19.000 | 19.000 | 18.060 | 18.550 | 17.398 | 19,470 |
| 2025-06-19 | 18.950 | 19.400 | 18.520 | 18.710 | 17.548 | 53,231 |
| 2025-06-18 | 18.920 | 18.920 | 18.500 | 18.620 | 17.464 | 31,612 |
| 2025-06-17 | 19.000 | 19.330 | 18.810 | 18.950 | 17.773 | 32,578 |
| 2025-06-16 | 18.990 | 19.500 | 18.710 | 18.840 | 17.670 | 55,713 |
| 2025-06-13 | 18.400 | 20.700 | 18.400 | 18.800 | 17.633 | 249,639 |
| 2025-06-12 | 20.000 | 21.500 | 20.000 | 20.200 | 18.946 | 473,651 |
| 2025-06-11 | 20.000 | 21.300 | 19.910 | 20.020 | 18.777 | 236,595 |
| 2025-06-10 | 19.100 | 20.440 | 19.100 | 19.770 | 18.542 | 212,720 |
| 2025-06-05 | 18.200 | 19.400 | 17.560 | 19.020 | 17.839 | 188,881 |
| 2025-06-04 | 18.230 | 18.230 | 17.680 | 18.030 | 16.910 | 11,501 |
| 2025-06-03 | 17.510 | 17.990 | 17.300 | 17.980 | 16.864 | 21,010 |
| 2025-06-02 | 17.500 | 17.890 | 17.260 | 17.700 | 16.601 | 27,377 |
| 2025-05-30 | 17.500 | 17.970 | 17.490 | 17.500 | 16.413 | 35,168 |
| 2025-05-29 | 17.500 | 17.870 | 17.130 | 17.200 | 16.132 | 29,776 |
| 2025-05-27 | 17.250 | 17.500 | 16.810 | 17.450 | 16.366 | 26,713 |
| 2025-05-26 | 16.950 | 17.140 | 16.600 | 16.760 | 15.719 | 18,335 |
| 2025-05-23 | 16.940 | 17.180 | 16.800 | 16.820 | 15.776 | 16,369 |
| 2025-05-22 | 16.510 | 17.230 | 16.510 | 17.000 | 15.944 | 36,750 |
| 2025-05-21 | 16.650 | 16.930 | 16.510 | 16.910 | 15.860 | 8,209 |
| 2025-05-20 | 16.670 | 17.020 | 16.500 | 16.650 | 15.616 | 12,120 |
| 2025-05-19 | 17.450 | 17.450 | 16.650 | 17.030 | 15.973 | 8,818 |
| 2025-05-16 | 16.620 | 17.400 | 16.620 | 17.300 | 16.226 | 14,687 |
| 2025-05-15 | 16.980 | 17.450 | 16.980 | 17.010 | 15.954 | 31,327 |
| 2025-05-14 | 16.700 | 17.240 | 16.700 | 16.760 | 15.719 | 82,832 |
| 2025-05-13 | 15.990 | 16.500 | 15.700 | 16.430 | 15.410 | 10,926 |
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.