Safe Mix Concrete Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 18.560 | 19.150 | 18.500 | 18.860 | 17.689 | 8,297 |
| 2025-02-07 | 19.190 | 19.190 | 18.660 | 18.760 | 17.595 | 8,051 |
| 2025-02-06 | 19.300 | 19.300 | 18.650 | 18.660 | 17.501 | 15,075 |
| 2025-02-04 | 19.290 | 19.300 | 18.800 | 18.890 | 17.717 | 1,436 |
| 2025-02-03 | 18.720 | 19.110 | 18.720 | 19.000 | 17.820 | 7,710 |
| 2025-01-31 | 18.670 | 19.490 | 18.500 | 19.000 | 17.820 | 44,324 |
| 2025-01-30 | 19.200 | 19.200 | 18.490 | 18.500 | 17.351 | 19,606 |
| 2025-01-29 | 18.940 | 18.950 | 18.190 | 18.510 | 17.361 | 7,355 |
| 2025-01-28 | 19.280 | 19.480 | 18.300 | 18.480 | 17.333 | 79,145 |
| 2025-01-27 | 19.400 | 19.850 | 19.000 | 19.000 | 17.820 | 11,930 |
| 2025-01-24 | 19.890 | 19.890 | 19.210 | 19.500 | 18.289 | 9,398 |
| 2025-01-23 | 19.000 | 19.790 | 18.990 | 19.320 | 18.120 | 32,715 |
| 2025-01-22 | 19.990 | 19.990 | 18.500 | 18.660 | 17.501 | 141,289 |
| 2025-01-21 | 19.800 | 20.220 | 19.500 | 19.630 | 18.411 | 75,139 |
| 2025-01-20 | 20.950 | 20.960 | 19.500 | 19.960 | 18.721 | 147,946 |
| 2025-01-17 | 20.000 | 20.750 | 19.770 | 19.860 | 18.627 | 41,435 |
| 2025-01-16 | 20.450 | 20.700 | 20.020 | 20.090 | 18.843 | 37,244 |
| 2025-01-15 | 20.590 | 21.000 | 20.450 | 20.490 | 19.218 | 59,595 |
| 2025-01-14 | 20.610 | 21.000 | 20.550 | 20.800 | 19.508 | 19,222 |
| 2025-01-13 | 20.500 | 21.800 | 20.400 | 20.800 | 19.508 | 283,948 |
| 2025-01-10 | 19.800 | 20.100 | 19.500 | 19.820 | 18.589 | 49,756 |
| 2025-01-09 | 19.500 | 20.290 | 19.500 | 19.550 | 18.336 | 34,705 |
| 2025-01-08 | 21.440 | 21.440 | 19.110 | 20.030 | 18.786 | 63,583 |
| 2025-01-07 | 21.240 | 21.240 | 20.480 | 20.510 | 19.236 | 15,180 |
| 2025-01-06 | 21.500 | 21.500 | 21.000 | 21.030 | 19.724 | 14,973 |
| 2025-01-03 | 21.010 | 21.940 | 21.010 | 21.200 | 19.884 | 39,640 |
| 2025-01-02 | 21.700 | 22.490 | 21.500 | 21.730 | 20.381 | 39,054 |
| 2025-01-01 | 21.750 | 22.900 | 21.210 | 22.500 | 21.103 | 119,792 |
| 2024-12-31 | 21.720 | 21.900 | 20.510 | 21.740 | 20.390 | 25,005 |
| 2024-12-30 | 21.000 | 21.890 | 21.000 | 21.080 | 19.771 | 33,436 |
| 2024-12-27 | 20.110 | 21.200 | 20.110 | 20.790 | 19.499 | 20,995 |
| 2024-12-26 | 20.500 | 20.800 | 20.100 | 20.250 | 18.993 | 1,349 |
| 2024-12-24 | 20.920 | 21.000 | 20.500 | 20.500 | 19.227 | 8,504 |
| 2024-12-23 | 20.870 | 21.460 | 20.650 | 20.920 | 19.621 | 39,898 |
| 2024-12-20 | 20.250 | 20.250 | 19.550 | 20.100 | 18.852 | 21,774 |
| 2024-12-19 | 20.650 | 20.700 | 19.810 | 19.970 | 18.730 | 37,443 |
| 2024-12-18 | 20.670 | 21.990 | 19.900 | 20.100 | 18.852 | 128,930 |
| 2024-12-17 | 21.080 | 22.390 | 20.120 | 21.330 | 20.006 | 30,791 |
| 2024-12-16 | 21.150 | 22.000 | 19.800 | 21.980 | 20.615 | 75,185 |
| 2024-12-13 | 22.460 | 22.460 | 21.110 | 22.000 | 20.634 | 28,739 |
| 2024-12-12 | 22.500 | 22.740 | 21.910 | 22.000 | 20.634 | 73,423 |
| 2024-12-11 | 23.000 | 23.470 | 21.710 | 22.030 | 20.662 | 292,533 |
| 2024-12-10 | 23.960 | 24.480 | 22.700 | 23.070 | 21.637 | 126,440 |
| 2024-12-09 | 23.000 | 24.680 | 22.990 | 23.240 | 21.797 | 292,872 |
| 2024-12-06 | 23.000 | 23.490 | 22.160 | 23.000 | 21.572 | 48,070 |
| 2024-12-05 | 22.750 | 24.000 | 21.110 | 22.680 | 21.272 | 173,256 |
| 2024-12-04 | 22.650 | 23.050 | 22.010 | 22.360 | 20.972 | 54,839 |
| 2024-12-03 | 24.000 | 24.480 | 22.530 | 22.740 | 21.328 | 104,071 |
| 2024-12-02 | 21.200 | 23.230 | 21.160 | 23.170 | 21.731 | 226,537 |
| 2024-11-29 | 21.790 | 21.790 | 21.000 | 21.120 | 19.809 | 17,865 |
| 2024-11-28 | 21.650 | 22.000 | 20.630 | 21.020 | 19.715 | 13,210 |
| 2024-11-27 | 20.500 | 21.240 | 20.000 | 21.130 | 19.818 | 47,740 |
| 2024-11-26 | 20.250 | 21.340 | 20.000 | 20.340 | 19.077 | 43,886 |
| 2024-11-25 | 20.000 | 20.580 | 20.000 | 20.410 | 19.143 | 25,310 |
| 2024-11-22 | 21.100 | 21.100 | 19.500 | 20.020 | 18.777 | 34,197 |
| 2024-11-21 | 21.160 | 21.250 | 20.000 | 20.230 | 18.974 | 41,005 |
| 2024-11-20 | 21.500 | 22.500 | 20.000 | 20.590 | 19.311 | 89,513 |
| 2024-11-19 | 20.980 | 22.220 | 20.000 | 21.400 | 20.071 | 118,348 |
| 2024-11-18 | 21.020 | 21.500 | 20.600 | 20.710 | 19.424 | 82,322 |
| 2024-11-15 | 22.700 | 22.900 | 21.000 | 21.290 | 19.968 | 119,397 |
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.