Saif Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	18.280	18.280	17.950	18.140	11.332	616,000
2023-05-29	18.390	18.400	17.900	17.980	11.232	271,500
2023-05-26	18.340	18.340	18.000	18.060	11.282	133,000
2023-05-25	18.390	18.430	18.110	18.130	11.325	167,000
2023-05-24	18.160	18.350	18.150	18.160	11.344	85,000
2023-05-23	18.400	18.440	18.200	18.210	11.375	105,000
2023-05-22	18.200	18.400	18.200	18.260	11.407	103,000
2023-05-19	18.110	18.350	18.000	18.300	11.432	147,500
2023-05-18	18.120	18.320	17.940	18.230	11.388	74,000
2023-05-17	18.120	18.350	18.110	18.300	11.432	81,000
2023-05-16	18.200	18.300	18.170	18.190	11.363	167,000
2023-05-15	18.060	18.260	17.940	18.200	11.369	96,500
2023-05-12	18.220	18.260	18.000	18.180	11.357	116,000
2023-05-11	18.100	18.230	18.050	18.170	11.350	53,000
2023-05-10	18.120	18.170	17.970	18.120	11.319	140,000
2023-05-09	18.160	18.290	18.060	18.120	11.319	164,000
2023-05-08	18.050	18.250	18.000	18.150	11.338	165,000
2023-05-05	18.050	18.300	17.510	18.200	11.369	933,500
2023-05-04	17.880	18.090	17.880	18.050	11.275	227,500
2023-05-03	18.000	18.050	17.900	17.950	11.213	211,500
2023-05-02	17.880	18.010	17.760	17.960	11.219	585,000
2023-04-28	18.470	18.470	17.800	17.880	11.169	1,135,500
2023-04-27	18.710	18.770	18.010	18.180	11.357	619,500
2023-04-26	19.350	19.350	18.500	18.700	11.681	266,000
2023-04-20	18.410	18.900	18.410	18.890	11.800	258,000
2023-04-19	18.370	18.460	18.000	18.410	11.500	931,500
2023-04-18	20.950	21.000	20.700	20.870	11.475	657,500
2023-04-17	21.000	21.160	20.920	21.000	11.547	580,000
2023-04-13	20.890	21.070	20.880	21.000	11.547	530,000
2023-04-12	20.900	21.000	20.710	20.860	11.470	379,500
2023-04-11	20.800	20.970	20.700	20.880	11.481	170,500
2023-04-10	20.890	20.900	20.650	20.820	11.448	139,500
2023-04-07	20.810	20.920	20.600	20.870	11.475	207,500
2023-04-06	20.780	20.980	20.750	20.810	11.442	169,000
2023-04-05	21.000	21.090	20.740	20.840	11.459	398,500
2023-04-04	20.650	20.710	20.500	20.560	11.305	247,500
2023-04-03	20.500	20.800	20.500	20.740	11.404	192,000
2023-03-31	20.980	20.980	20.450	20.680	11.371	333,500
2023-03-30	20.360	20.980	20.300	20.730	11.398	1,111,500
2023-03-29	19.350	20.170	18.980	19.880	10.931	592,000
2023-03-28	19.600	19.600	19.200	19.240	10.579	103,500
2023-03-27	19.500	19.720	19.300	19.580	10.766	268,500
2023-03-24	19.520	19.700	19.400	19.650	10.804	126,500
2023-03-22	19.450	19.690	19.140	19.520	10.733	545,000
2023-03-21	18.960	19.350	18.760	19.140	10.524	160,500
2023-03-20	19.290	19.290	18.910	18.910	10.398	34,000
2023-03-17	19.100	19.100	18.800	18.950	10.420	16,500
2023-03-16	19.110	19.110	18.800	18.890	10.387	155,500
2023-03-15	18.870	19.290	18.820	19.100	10.502	54,500
2023-03-14	19.190	19.190	19.000	19.070	10.486	84,500
2023-03-13	19.150	19.200	19.020	19.050	10.475	67,500
2023-03-10	19.200	19.270	19.000	19.160	10.535	39,500
2023-03-09	19.680	19.680	19.010	19.180	10.546	108,500
2023-03-08	18.890	19.300	18.810	19.160	10.535	171,000
2023-03-07	18.700	18.870	18.670	18.750	10.310	30,500
2023-03-06	18.550	18.940	18.550	18.850	10.365	117,500
2023-03-03	18.600	18.750	18.500	18.690	10.277	174,500
2023-03-02	18.500	18.700	18.470	18.500	10.172	53,500
2023-03-01	18.600	18.650	18.530	18.590	10.222	70,500
2023-02-28	18.510	18.800	18.500	18.650	10.255	94,500

← NewerPage 15 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.