Safe Mix Concrete Ltd historical data

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

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

← NewerPage 6 of 18 · 1,034 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.