Safe Mix Concrete Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 15.200 | 15.620 | 15.200 | 15.620 | 14.650 | 24,690 |
| 2025-05-09 | 14.400 | 14.740 | 13.610 | 14.200 | 13.318 | 35,290 |
| 2025-05-08 | 15.980 | 15.980 | 13.950 | 14.090 | 13.215 | 44,993 |
| 2025-05-07 | 16.000 | 16.000 | 15.210 | 15.500 | 14.538 | 44,111 |
| 2025-05-06 | 16.500 | 17.190 | 16.500 | 16.900 | 15.851 | 5,769 |
| 2025-05-05 | 16.920 | 16.920 | 16.310 | 16.680 | 15.644 | 20,736 |
| 2025-05-02 | 16.740 | 16.740 | 16.110 | 16.590 | 15.560 | 25,657 |
| 2025-04-30 | 16.600 | 16.600 | 16.000 | 16.230 | 15.222 | 16,775 |
| 2025-04-29 | 17.400 | 17.400 | 16.500 | 16.520 | 15.494 | 44,516 |
| 2025-04-28 | 17.410 | 17.730 | 17.000 | 17.010 | 15.954 | 47,649 |
| 2025-04-25 | 18.270 | 18.270 | 17.000 | 17.450 | 16.366 | 33,401 |
| 2025-04-24 | 17.500 | 18.050 | 17.500 | 18.010 | 16.892 | 45,848 |
| 2025-04-23 | 17.910 | 18.990 | 17.910 | 18.140 | 17.014 | 121,576 |
| 2025-04-22 | 18.130 | 18.470 | 17.900 | 17.910 | 16.798 | 119,238 |
| 2025-04-21 | 18.890 | 19.300 | 17.150 | 18.100 | 16.976 | 227,579 |
| 2025-04-18 | 16.870 | 18.110 | 16.500 | 18.110 | 16.985 | 256,793 |
| 2025-04-17 | 16.400 | 16.500 | 16.270 | 16.460 | 15.438 | 32,989 |
| 2025-04-16 | 16.500 | 16.500 | 16.250 | 16.280 | 15.269 | 12,356 |
| 2025-04-15 | 16.670 | 16.680 | 16.310 | 16.350 | 15.335 | 23,229 |
| 2025-04-14 | 16.560 | 16.750 | 16.210 | 16.350 | 15.335 | 54,084 |
| 2025-04-11 | 16.880 | 16.880 | 16.520 | 16.520 | 15.494 | 410 |
| 2025-04-10 | 16.510 | 16.940 | 16.210 | 16.520 | 15.494 | 134,797 |
| 2025-04-09 | 16.900 | 17.000 | 16.250 | 16.300 | 15.288 | 20,793 |
| 2025-04-08 | 17.300 | 17.300 | 16.520 | 16.800 | 15.757 | 5,629 |
| 2025-04-07 | 17.250 | 17.970 | 16.020 | 16.750 | 15.710 | 67,412 |
| 2025-04-04 | 17.900 | 17.900 | 17.500 | 17.800 | 16.695 | 10,680 |
| 2025-04-03 | 17.960 | 17.960 | 17.460 | 17.470 | 16.385 | 17,956 |
| 2025-03-27 | 17.940 | 18.050 | 17.570 | 17.630 | 16.535 | 2,708 |
| 2025-03-26 | 17.970 | 17.970 | 17.550 | 17.940 | 16.826 | 6,955 |
| 2025-03-25 | 17.950 | 17.950 | 17.700 | 17.900 | 16.789 | 8,049 |
| 2025-03-24 | 17.990 | 18.000 | 17.800 | 17.900 | 16.789 | 5,141 |
| 2025-03-21 | 17.950 | 17.950 | 17.520 | 17.630 | 16.535 | 11,512 |
| 2025-03-20 | 17.620 | 17.970 | 17.600 | 17.850 | 16.742 | 8,383 |
| 2025-03-19 | 17.670 | 17.980 | 17.600 | 17.890 | 16.779 | 9,130 |
| 2025-03-18 | 17.900 | 17.900 | 17.700 | 17.720 | 16.620 | 4,614 |
| 2025-03-17 | 18.160 | 18.350 | 17.500 | 17.660 | 16.563 | 17,297 |
| 2025-03-14 | 17.940 | 17.950 | 17.940 | 17.940 | 16.826 | 1,100 |
| 2025-03-13 | 17.930 | 18.000 | 17.840 | 18.000 | 16.882 | 1,756 |
| 2025-03-12 | 18.150 | 18.150 | 17.860 | 17.920 | 16.807 | 5,295 |
| 2025-03-11 | 18.200 | 18.400 | 17.950 | 17.990 | 16.873 | 35,821 |
| 2025-03-10 | 18.000 | 18.450 | 18.000 | 18.130 | 17.004 | 13,300 |
| 2025-03-07 | 17.610 | 18.340 | 17.610 | 18.330 | 17.192 | 5,251 |
| 2025-03-06 | 17.850 | 18.050 | 17.500 | 17.820 | 16.713 | 43,622 |
| 2025-03-05 | 17.750 | 18.450 | 17.750 | 18.310 | 17.173 | 639 |
| 2025-03-04 | 17.990 | 18.490 | 17.990 | 18.460 | 17.314 | 4,029 |
| 2025-03-03 | 18.050 | 18.790 | 17.510 | 17.900 | 16.789 | 9,052 |
| 2025-02-28 | 18.050 | 18.890 | 17.610 | 18.020 | 16.901 | 16,109 |
| 2025-02-27 | 18.820 | 18.820 | 18.000 | 18.050 | 16.929 | 13,711 |
| 2025-02-26 | 19.290 | 19.290 | 17.610 | 18.610 | 17.454 | 61,088 |
| 2025-02-25 | 18.660 | 19.280 | 18.500 | 19.240 | 18.045 | 27,669 |
| 2025-02-24 | 19.180 | 19.180 | 18.800 | 18.800 | 17.633 | 5,109 |
| 2025-02-21 | 19.010 | 19.170 | 18.510 | 18.960 | 17.783 | 9,566 |
| 2025-02-20 | 19.000 | 19.350 | 18.900 | 18.940 | 17.764 | 38,459 |
| 2025-02-19 | 19.010 | 19.190 | 18.950 | 19.060 | 17.876 | 4,523 |
| 2025-02-18 | 19.190 | 19.210 | 19.000 | 19.100 | 17.914 | 5,596 |
| 2025-02-17 | 19.480 | 19.480 | 18.830 | 19.000 | 17.820 | 1,380 |
| 2025-02-14 | 19.240 | 19.980 | 19.010 | 19.150 | 17.961 | 6,475 |
| 2025-02-13 | 19.000 | 19.250 | 18.800 | 18.990 | 17.811 | 5,470 |
| 2025-02-12 | 19.010 | 19.230 | 19.000 | 19.080 | 17.895 | 15,347 |
| 2025-02-11 | 18.880 | 19.280 | 18.760 | 19.060 | 17.876 | 25,172 |
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.