Saif Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	21.280	21.430	20.340	20.830	13.012	659,500
2023-08-28	21.420	21.720	21.150	21.250	13.274	273,500
2023-08-25	21.030	21.480	21.030	21.380	13.356	179,500
2023-08-24	21.490	21.500	21.100	21.260	13.281	293,500
2023-08-23	21.750	22.200	21.100	21.250	13.274	607,500
2023-08-22	21.070	21.950	20.750	21.620	13.505	854,000
2023-08-21	21.090	21.200	20.550	20.580	12.856	560,500
2023-08-18	21.600	21.990	20.350	20.660	12.906	1,010,500
2023-08-17	22.000	22.600	21.610	21.810	13.624	1,995,000
2023-08-16	21.550	22.100	21.360	21.600	13.493	721,000
2023-08-15	21.300	22.000	21.250	21.580	13.480	343,000
2023-08-11	20.970	22.100	20.910	21.450	13.399	857,500
2023-08-10	22.170	22.190	21.110	21.330	13.324	1,169,500
2023-08-09	19.890	21.450	19.710	21.440	13.393	977,000
2023-08-08	20.210	20.340	19.910	19.950	12.462	461,500
2023-08-07	20.150	20.300	20.110	20.160	12.593	261,500
2023-08-04	20.890	20.890	20.010	20.130	12.575	139,000
2023-08-03	20.320	20.450	20.200	20.310	12.687	286,500
2023-08-02	20.350	20.350	20.190	20.240	12.643	171,500
2023-08-01	20.450	20.450	20.110	20.150	12.587	149,500
2023-07-31	20.010	20.330	20.000	20.100	12.556	234,500
2023-07-27	20.020	20.500	20.020	20.150	12.587	280,000
2023-07-26	20.550	20.550	20.360	20.370	12.725	60,500
2023-07-25	20.410	20.550	20.210	20.510	12.812	114,500
2023-07-24	20.300	20.600	20.100	20.410	12.750	223,500
2023-07-21	20.950	21.100	20.310	20.390	12.737	272,000
2023-07-20	20.450	20.830	20.400	20.610	12.875	140,000
2023-07-19	20.450	20.450	20.300	20.400	12.743	94,000
2023-07-18	20.450	20.500	20.210	20.330	12.700	105,500
2023-07-17	20.500	20.900	20.300	20.440	12.768	181,000
2023-07-14	20.500	20.500	20.000	20.250	12.650	129,500
2023-07-13	20.400	20.550	19.950	20.170	12.600	229,500
2023-07-12	20.000	20.550	19.900	20.320	12.693	588,500
2023-07-11	20.530	20.530	20.050	20.090	12.550	205,000
2023-07-10	20.200	20.200	20.010	20.110	12.562	279,500
2023-07-07	19.500	20.650	19.500	20.330	12.700	403,500
2023-07-06	20.000	20.500	19.500	19.860	12.406	500,000
2023-07-05	18.220	19.590	18.220	19.590	12.237	1,850,000
2023-07-04	18.400	18.400	18.150	18.220	11.382	298,500
2023-07-03	18.200	18.760	18.110	18.400	11.494	281,000
2023-06-27	18.000	18.100	18.000	18.000	11.244	122,000
2023-06-26	18.060	18.070	17.900	18.020	11.257	162,000
2023-06-23	17.990	18.000	17.860	17.890	11.175	87,000
2023-06-22	17.980	18.070	17.900	17.970	11.225	77,000
2023-06-21	18.140	18.140	17.700	17.980	11.232	76,500
2023-06-20	18.100	18.100	17.960	17.990	11.238	105,000
2023-06-19	17.930	18.050	17.930	18.020	11.257	46,000
2023-06-16	17.760	18.140	17.760	17.960	11.219	44,500
2023-06-15	17.880	18.050	17.880	17.990	11.238	121,000
2023-06-14	18.100	18.100	18.000	18.070	11.288	18,000
2023-06-13	18.150	18.150	18.000	18.120	11.319	97,000
2023-06-12	18.100	18.100	17.990	18.100	11.307	37,000
2023-06-09	17.900	18.160	17.900	18.010	11.250	97,500
2023-06-08	18.000	18.160	18.000	18.070	11.288	138,000
2023-06-07	18.180	18.200	17.910	18.180	11.357	118,000
2023-06-06	18.190	18.200	18.050	18.130	11.325	50,000
2023-06-05	18.030	18.200	17.300	18.030	11.263	220,500
2023-06-02	17.910	18.100	17.910	17.990	11.238	72,000
2023-06-01	18.100	18.140	17.960	18.000	11.244	212,000
2023-05-31	18.320	18.320	18.000	18.020	11.257	184,000

← NewerPage 14 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.