Saif Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	18.510	19.000	18.510	18.740	13.685	171,000
2024-02-16	18.700	19.200	18.550	18.710	13.663	109,000
2024-02-15	19.290	19.290	18.670	18.680	13.641	226,000
2024-02-14	18.980	19.000	18.500	18.850	13.765	253,000
2024-02-13	18.100	18.700	17.830	18.620	13.597	705,500
2024-02-12	19.400	20.860	18.000	18.300	13.363	2,654,500
2024-02-09	19.200	19.690	19.120	19.400	14.167	69,500
2024-02-07	20.000	20.080	19.550	19.640	14.342	976,500
2024-02-06	19.200	20.200	19.200	20.100	14.678	629,000
2024-02-02	19.240	19.350	19.070	19.100	13.948	289,500
2024-02-01	19.000	19.190	19.000	19.090	13.940	75,500
2024-01-31	19.250	19.250	18.630	19.100	13.948	269,500
2024-01-30	19.340	19.380	19.100	19.130	13.969	232,000
2024-01-29	19.350	19.400	19.250	19.320	14.108	142,500
2024-01-26	19.130	19.440	19.100	19.250	14.057	64,000
2024-01-25	19.380	19.500	19.300	19.350	14.130	604,500
2024-01-24	19.270	19.350	19.250	19.270	14.072	81,500
2024-01-23	19.350	19.350	19.120	19.270	14.072	77,000
2024-01-22	19.330	19.330	19.100	19.290	14.086	153,500
2024-01-19	19.250	19.410	19.100	19.330	14.115	97,000
2024-01-18	19.250	19.250	19.000	19.200	14.021	193,000
2024-01-17	19.010	19.350	19.010	19.260	14.064	80,500
2024-01-16	19.290	19.350	19.200	19.340	14.123	58,500
2024-01-15	19.350	19.400	19.260	19.290	14.086	331,000
2024-01-12	19.360	19.580	19.350	19.410	14.174	231,000
2024-01-11	19.490	19.500	19.320	19.390	14.159	168,500
2024-01-10	19.400	19.500	19.310	19.380	14.152	203,500
2024-01-09	19.160	19.590	19.160	19.450	14.203	107,000
2024-01-08	19.600	19.600	19.320	19.350	14.130	193,000
2024-01-05	19.690	19.690	19.210	19.410	14.174	190,500
2024-01-04	19.490	19.490	19.250	19.360	14.137	51,000
2024-01-03	19.150	19.460	19.010	19.410	14.174	226,500
2024-01-02	19.700	19.700	19.350	19.360	14.137	191,000
2024-01-01	19.300	19.700	19.300	19.540	14.269	299,000
2023-12-29	19.240	19.480	19.030	19.250	14.057	178,000
2023-12-28	19.140	19.230	18.970	19.150	13.984	351,500
2023-12-27	18.550	19.200	18.550	19.140	13.977	263,000
2023-12-26	19.200	19.200	18.820	18.870	13.780	921,500
2023-12-22	19.100	19.350	19.050	19.180	14.006	116,500
2023-12-21	19.340	19.400	19.020	19.220	14.035	188,500
2023-12-20	18.960	19.250	18.960	19.070	13.926	327,000
2023-12-19	19.450	19.460	18.910	19.000	13.874	627,500
2023-12-18	19.500	19.500	19.200	19.340	14.123	352,500
2023-12-15	19.240	19.500	19.010	19.330	14.115	712,000
2023-12-14	19.060	19.290	19.020	19.180	14.006	186,000
2023-12-13	19.250	19.440	19.100	19.180	14.006	684,000
2023-12-12	19.300	19.430	19.200	19.280	14.079	310,500
2023-12-11	19.340	19.450	19.070	19.240	14.050	520,000
2023-12-08	19.450	19.450	19.170	19.250	14.057	652,000
2023-12-07	19.450	19.450	19.180	19.220	14.035	726,000
2023-12-06	19.380	19.380	19.100	19.200	14.021	408,500
2023-12-05	19.240	19.590	19.010	19.230	14.042	731,500
2023-12-04	19.300	19.300	18.900	19.130	13.969	851,000
2023-12-01	18.740	19.150	18.740	19.050	13.911	254,500
2023-11-30	19.000	19.040	18.750	18.790	13.721	848,000
2023-11-29	19.050	19.200	18.750	18.970	13.853	517,500
2023-11-28	19.200	19.350	19.000	19.040	13.904	787,000
2023-11-27	19.200	19.220	18.980	19.010	13.882	501,500
2023-11-24	19.060	19.200	18.910	18.970	13.853	350,000
2023-11-23	19.300	19.450	18.990	19.000	13.874	645,500

← NewerPage 12 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.