Saif Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	19.300	19.450	18.990	19.000	13.874	645,500
2023-11-22	19.240	19.440	19.110	19.220	14.035	157,500
2023-11-21	19.400	19.490	19.170	19.190	14.013	527,000
2023-11-20	19.330	19.480	19.120	19.290	14.086	414,500
2023-11-17	19.600	19.750	18.950	19.120	13.962	539,500
2023-11-16	19.410	19.760	19.410	19.570	14.291	287,000
2023-11-15	19.500	19.970	19.500	19.670	14.364	370,000
2023-11-14	19.510	19.970	19.100	19.510	14.247	745,500
2023-11-13	18.980	19.340	18.700	19.270	14.072	1,290,500
2023-11-10	18.300	19.130	18.300	18.840	13.758	309,500
2023-11-08	18.740	18.770	18.580	18.660	13.626	346,500
2023-11-07	18.550	18.730	18.460	18.650	13.619	331,500
2023-11-06	18.300	18.700	18.000	18.510	13.517	478,500
2023-11-03	17.830	18.240	17.830	18.210	13.298	442,500
2023-11-02	19.270	19.440	19.150	19.270	12.976	1,009,500
2023-11-01	19.350	19.350	19.000	19.230	12.949	857,000
2023-10-31	19.000	19.060	18.960	18.990	12.788	941,000
2023-10-30	19.180	19.180	18.760	18.990	12.788	941,000
2023-10-27	19.060	19.200	18.900	19.140	12.889	476,500
2023-10-26	18.550	19.150	18.500	18.980	12.781	1,777,500
2023-10-25	18.720	18.750	18.470	18.500	12.458	297,500
2023-10-24	18.520	18.750	18.400	18.670	12.572	133,500
2023-10-23	18.470	18.840	18.400	18.560	12.498	173,500
2023-10-20	18.510	18.690	18.260	18.350	12.357	356,000
2023-10-19	18.150	18.500	18.100	18.440	12.417	377,000
2023-10-18	18.050	18.100	17.920	18.010	12.128	224,500
2023-10-17	17.920	18.200	17.810	18.000	12.121	145,500
2023-10-16	18.070	18.100	17.840	17.920	12.067	370,000
2023-10-13	17.700	18.400	17.700	17.840	12.013	236,000
2023-10-12	18.020	18.030	17.460	17.550	11.818	564,000
2023-10-11	18.430	18.430	18.000	18.040	12.148	202,500
2023-10-10	18.400	18.490	18.350	18.370	12.370	68,500
2023-10-09	17.950	18.550	17.630	18.490	12.451	531,000
2023-10-06	17.950	18.190	17.940	18.000	12.121	473,500
2023-10-05	17.910	18.150	17.910	18.050	12.155	291,000
2023-10-04	17.620	17.900	17.620	17.880	12.040	152,000
2023-10-03	17.500	17.700	17.450	17.510	11.791	114,000
2023-10-02	17.500	17.550	17.330	17.480	11.771	136,000
2023-09-28	17.520	17.700	17.300	17.470	11.764	137,500
2023-09-27	17.330	17.690	17.330	17.500	11.784	56,000
2023-09-26	17.400	17.790	17.300	17.330	11.670	152,000
2023-09-25	17.290	17.300	17.100	17.250	11.616	103,000
2023-09-22	17.200	17.440	17.200	17.290	11.643	100,500
2023-09-21	17.080	17.280	16.900	17.220	11.596	314,000
2023-09-20	16.900	16.980	16.800	16.930	11.401	82,000
2023-09-19	17.010	17.010	16.700	16.770	11.293	258,500
2023-09-18	16.800	16.950	16.740	16.750	11.279	544,000
2023-09-15	17.070	17.070	16.860	16.880	11.367	107,000
2023-09-14	16.990	17.070	16.900	16.940	11.407	136,500
2023-09-13	16.900	17.000	16.760	16.910	11.387	124,500
2023-09-12	17.440	17.440	16.850	16.890	11.374	128,500
2023-09-11	17.120	17.200	16.850	16.920	11.394	167,500
2023-09-08	16.950	17.200	16.760	17.010	11.454	370,500
2023-09-07	17.800	18.000	17.620	17.830	11.138	336,000
2023-09-06	17.400	17.920	17.250	17.860	11.157	341,000
2023-09-05	17.450	17.500	17.100	17.460	10.907	280,500
2023-09-04	17.500	17.700	17.050	17.200	10.744	440,000
2023-09-01	17.040	17.400	16.600	17.170	10.726	2,238,000
2023-08-31	17.820	17.850	17.820	17.820	11.132	654,000
2023-08-30	19.270	19.270	19.270	19.270	12.037	233,000

← NewerPage 13 of 21 · 1,242 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.