Safe Mix Concrete Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 22.700 | 22.900 | 21.000 | 21.290 | 19.968 | 119,397 |
| 2024-11-14 | 21.790 | 22.950 | 21.780 | 22.010 | 20.643 | 93,034 |
| 2024-11-13 | 22.600 | 23.140 | 22.000 | 22.360 | 20.972 | 79,251 |
| 2024-11-12 | 22.370 | 23.250 | 22.370 | 22.970 | 21.544 | 87,422 |
| 2024-11-11 | 22.670 | 23.470 | 22.210 | 23.180 | 21.741 | 118,626 |
| 2024-11-08 | 23.000 | 23.390 | 22.010 | 22.670 | 21.262 | 104,600 |
| 2024-11-07 | 22.890 | 23.750 | 21.990 | 22.930 | 21.506 | 175,240 |
| 2024-11-06 | 23.650 | 23.970 | 21.210 | 22.120 | 20.746 | 285,819 |
| 2024-11-05 | 21.890 | 23.000 | 20.660 | 22.930 | 21.506 | 215,657 |
| 2024-11-04 | 19.610 | 21.500 | 19.610 | 20.910 | 19.612 | 119,610 |
| 2024-11-01 | 20.890 | 20.890 | 19.750 | 20.560 | 19.283 | 55,179 |
| 2024-10-31 | 20.030 | 20.750 | 19.500 | 20.200 | 18.946 | 79,378 |
| 2024-10-30 | 21.750 | 21.750 | 20.010 | 20.560 | 19.283 | 79,223 |
| 2024-10-29 | 22.510 | 23.300 | 21.050 | 21.200 | 19.884 | 106,751 |
| 2024-10-28 | 22.690 | 23.800 | 21.800 | 23.390 | 21.938 | 305,464 |
| 2024-10-25 | 25.100 | 25.750 | 22.160 | 22.470 | 21.075 | 578,551 |
| 2024-10-24 | 23.840 | 23.840 | 23.020 | 23.840 | 22.360 | 281,119 |
| 2024-10-23 | 20.480 | 21.670 | 19.300 | 21.670 | 20.324 | 446,130 |
| 2024-10-22 | 18.060 | 19.700 | 18.000 | 19.700 | 18.477 | 626,677 |
| 2024-10-21 | 16.740 | 17.910 | 16.260 | 17.910 | 16.798 | 277,874 |
| 2024-10-18 | 15.900 | 16.350 | 15.710 | 16.280 | 15.269 | 13,111 |
| 2024-10-17 | 16.980 | 16.980 | 15.500 | 15.580 | 14.613 | 146,522 |
| 2024-10-16 | 17.550 | 17.550 | 16.200 | 16.260 | 15.250 | 121,918 |
| 2024-10-15 | 18.000 | 18.870 | 18.000 | 18.290 | 15.279 | 56,895 |
| 2024-10-14 | 17.710 | 18.300 | 17.500 | 18.210 | 15.212 | 21,125 |
| 2024-10-11 | 18.100 | 18.140 | 17.500 | 18.000 | 15.036 | 22,724 |
| 2024-10-10 | 17.990 | 18.390 | 17.610 | 18.290 | 15.279 | 96,185 |
| 2024-10-09 | 18.000 | 18.000 | 17.270 | 17.670 | 14.761 | 46,912 |
| 2024-10-08 | 18.380 | 18.380 | 17.400 | 17.410 | 14.543 | 73,257 |
| 2024-10-07 | 18.470 | 18.470 | 17.310 | 17.520 | 14.635 | 117,113 |
| 2024-10-04 | 18.010 | 18.890 | 18.010 | 18.160 | 15.170 | 20,311 |
| 2024-10-03 | 18.470 | 18.900 | 17.610 | 18.450 | 15.412 | 103,473 |
| 2024-10-02 | 17.900 | 17.980 | 17.550 | 17.740 | 14.819 | 46,149 |
| 2024-10-01 | 17.000 | 18.000 | 16.800 | 17.770 | 14.844 | 166,868 |
| 2024-09-30 | 18.250 | 18.720 | 16.810 | 16.810 | 14.042 | 296,921 |
| 2024-09-27 | 19.690 | 20.100 | 18.500 | 18.680 | 15.604 | 187,534 |
| 2024-09-26 | 22.390 | 22.390 | 19.110 | 19.300 | 16.122 | 244,478 |
| 2024-09-25 | 18.890 | 20.350 | 18.450 | 20.350 | 16.999 | 183,835 |
| 2024-09-24 | 18.800 | 18.800 | 18.300 | 18.500 | 15.454 | 34,835 |
| 2024-09-23 | 18.850 | 18.900 | 18.000 | 18.590 | 15.529 | 128,479 |
| 2024-09-20 | 19.400 | 20.740 | 18.300 | 18.840 | 15.738 | 321,860 |
| 2024-09-19 | 18.800 | 19.300 | 18.750 | 19.280 | 16.105 | 44,505 |
| 2024-09-18 | 19.000 | 19.000 | 18.420 | 18.910 | 15.796 | 6,197 |
| 2024-09-16 | 19.490 | 19.490 | 18.550 | 18.740 | 15.654 | 12,980 |
| 2024-09-13 | 19.390 | 19.500 | 18.550 | 18.730 | 15.646 | 23,112 |
| 2024-09-12 | 19.440 | 19.440 | 18.900 | 19.130 | 15.980 | 19,764 |
| 2024-09-11 | 19.600 | 19.600 | 18.800 | 19.110 | 15.963 | 52,870 |
| 2024-09-10 | 19.490 | 19.490 | 18.700 | 19.040 | 15.905 | 2,982 |
| 2024-09-09 | 19.000 | 19.450 | 18.900 | 19.150 | 15.997 | 11,790 |
| 2024-09-06 | 19.880 | 19.950 | 19.000 | 19.200 | 16.039 | 43,785 |
| 2024-09-05 | 19.740 | 20.480 | 18.130 | 19.200 | 16.039 | 111,446 |
| 2024-09-04 | 19.260 | 19.690 | 19.200 | 19.370 | 16.181 | 20,980 |
| 2024-09-03 | 19.000 | 19.690 | 18.920 | 19.430 | 16.231 | 50,553 |
| 2024-09-02 | 18.750 | 19.380 | 18.550 | 19.060 | 15.922 | 43,349 |
| 2024-08-30 | 19.640 | 19.640 | 18.990 | 19.030 | 15.897 | 46,685 |
| 2024-08-29 | 19.440 | 19.700 | 18.500 | 19.430 | 16.231 | 33,982 |
| 2024-08-28 | 20.200 | 20.200 | 19.000 | 19.050 | 15.913 | 50,943 |
| 2024-08-27 | 19.100 | 19.750 | 18.510 | 19.460 | 16.256 | 30,993 |
| 2024-08-26 | 19.890 | 19.890 | 19.010 | 19.380 | 16.189 | 140,889 |
| 2024-08-23 | 20.770 | 20.770 | 19.200 | 19.380 | 16.189 | 80,516 |
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.