Saif Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	18.360	18.650	18.360	18.540	14.598	265,458
2024-05-17	18.420	18.600	18.360	18.420	14.504	231,500
2024-05-16	18.500	18.550	18.400	18.490	14.559	183,500
2024-05-15	18.550	18.620	18.410	18.500	14.567	107,000
2024-05-14	18.580	18.640	18.410	18.550	14.606	326,500
2024-05-13	18.350	18.600	18.300	18.450	14.528	288,500
2024-05-10	18.500	18.500	18.330	18.350	14.449	473,500
2024-05-09	18.300	18.600	18.300	18.420	14.504	269,500
2024-05-08	18.600	18.600	18.240	18.290	14.402	549,500
2024-05-07	18.370	18.440	18.250	18.350	14.449	150,500
2024-05-06	18.350	18.490	18.150	18.370	14.465	260,000
2024-05-03	18.150	18.300	18.150	18.210	14.339	569,000
2024-05-02	18.550	18.550	18.020	18.170	14.307	236,500
2024-04-30	18.110	18.200	18.020	18.140	14.284	401,000
2024-04-29	18.410	18.550	18.000	18.190	14.323	548,000
2024-04-26	18.800	19.100	17.600	18.220	14.347	1,015,500
2024-04-25	18.980	19.000	18.850	18.950	14.921	228,500
2024-04-24	18.990	19.040	18.900	18.950	14.921	357,000
2024-04-23	19.000	19.100	18.870	18.950	14.921	385,000
2024-04-22	19.200	19.200	18.900	18.940	14.913	348,500
2024-04-19	19.160	19.250	18.510	18.920	14.898	898,500
2024-04-18	20.750	20.760	20.560	20.660	15.087	396,500
2024-04-17	20.790	20.790	20.450	20.620	15.057	331,500
2024-04-16	20.610	20.840	20.500	20.690	15.109	407,000
2024-04-15	20.240	20.800	20.240	20.610	15.050	263,500
2024-04-09	20.360	20.490	20.230	20.480	14.955	217,500
2024-04-08	20.240	20.480	20.010	20.360	14.868	184,500
2024-04-04	20.350	20.350	20.080	20.280	14.809	220,500
2024-04-03	20.000	20.240	19.950	20.090	14.670	239,500
2024-04-02	20.000	20.150	19.940	20.010	14.612	233,000
2024-04-01	19.600	20.140	19.550	20.050	14.641	415,000
2024-03-29	20.550	20.580	19.460	19.670	14.364	1,022,500
2024-03-28	20.580	20.580	19.990	20.030	14.627	475,000
2024-03-27	20.210	20.390	20.160	20.230	14.773	211,500
2024-03-26	20.510	20.700	20.250	20.330	14.846	152,000
2024-03-25	20.880	20.880	20.450	20.510	14.977	233,000
2024-03-22	20.150	21.050	19.900	20.620	15.057	956,500
2024-03-21	20.990	21.130	20.210	20.270	14.802	544,500
2024-03-20	20.550	20.900	20.260	20.690	15.109	255,500
2024-03-19	20.500	20.700	20.280	20.440	14.926	188,000
2024-03-18	20.500	20.620	20.400	20.460	14.941	186,000
2024-03-15	20.500	20.650	20.250	20.550	15.006	220,000
2024-03-14	20.470	20.500	20.140	20.250	14.787	422,000
2024-03-13	20.790	20.790	19.900	19.940	14.561	171,000
2024-03-12	20.050	20.100	19.910	20.000	14.605	68,000
2024-03-11	19.810	20.600	19.780	20.150	14.714	265,500
2024-03-08	19.700	20.640	19.650	19.890	14.524	274,500
2024-03-07	19.650	19.700	19.600	19.700	14.386	93,000
2024-03-06	19.700	19.800	19.500	19.650	14.349	153,000
2024-03-05	19.800	19.800	19.520	19.740	14.415	188,000
2024-03-04	20.030	20.090	19.640	19.910	14.539	584,500
2024-03-01	19.240	19.900	19.240	19.850	14.495	346,000
2024-02-29	19.300	19.450	19.220	19.240	14.050	182,500
2024-02-28	19.410	19.500	19.260	19.300	14.094	84,500
2024-02-27	19.100	19.500	19.100	19.410	14.174	208,500
2024-02-26	18.960	19.260	18.960	19.200	14.021	201,000
2024-02-23	19.000	19.190	19.000	19.060	13.918	62,500
2024-02-22	18.950	19.150	18.950	19.010	13.882	83,000
2024-02-21	18.920	19.050	18.920	19.000	13.874	121,000
2024-02-20	19.000	19.130	18.800	18.800	13.728	100,000

← NewerPage 11 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.7500 PKR
2025-11-04	1.0000 PKR
2024-09-04	1.2500 PKR
2024-04-19	1.5000 PKR
2023-11-03	1.5000 PKR
2023-09-08	1.2900 PKR
2023-04-19	2.5000 PKR
2022-11-04	1.5000 PKR
2022-07-21	4.5000 PKR
2022-04-20	1.0000 PKR
2022-01-31	5.0000 PKR
2021-11-10	2.0000 PKR
2021-04-15	2.5000 PKR
2020-09-09	1.2500 PKR
2020-04-21	2.0000 PKR
2019-11-12	1.0000 PKR
2019-04-22	1.3000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.