Saif Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	18.690	18.700	18.500	18.610	10.233	100,000
2023-02-24	18.460	18.700	18.360	18.630	10.244	62,000
2023-02-23	18.700	18.700	18.350	18.650	10.255	42,000
2023-02-22	18.450	18.600	18.400	18.510	10.178	61,500
2023-02-21	18.650	18.670	18.400	18.450	10.145	61,500
2023-02-20	18.630	18.730	18.410	18.540	10.194	25,000
2023-02-17	18.360	18.670	18.360	18.630	10.244	76,500
2023-02-16	18.760	18.890	18.500	18.600	10.227	108,500
2023-02-15	18.700	18.870	18.600	18.740	10.304	88,000
2023-02-14	18.750	18.800	18.600	18.700	10.282	88,000
2023-02-13	18.700	19.080	18.550	18.760	10.315	133,000
2023-02-10	18.450	18.950	18.450	18.760	10.315	128,500
2023-02-09	18.510	18.980	18.510	18.710	10.288	138,500
2023-02-08	19.190	19.190	18.560	18.630	10.244	331,500
2023-02-07	19.250	19.280	18.900	19.020	10.458	122,500
2023-02-06	19.010	19.100	18.900	19.090	10.497	25,000
2023-02-03	18.810	19.150	18.710	19.040	10.469	86,000
2023-02-02	18.720	18.920	18.690	18.800	10.337	30,500
2023-02-01	18.800	19.000	18.680	18.900	10.392	44,500
2023-01-31	18.790	19.000	18.700	18.990	10.442	155,000
2023-01-30	18.500	19.000	18.500	18.580	10.216	148,500
2023-01-27	18.260	18.550	18.250	18.520	10.183	28,500
2023-01-26	18.450	18.600	18.400	18.550	10.200	44,500
2023-01-25	18.200	18.500	18.080	18.500	10.172	60,000
2023-01-24	18.280	18.480	18.050	18.340	10.084	52,000
2023-01-23	18.370	18.370	18.000	18.050	9.925	55,500
2023-01-20	18.240	18.300	18.010	18.230	10.024	168,000
2023-01-19	18.210	18.210	18.100	18.150	9.980	34,000
2023-01-18	18.150	18.150	18.000	18.040	9.919	114,000
2023-01-17	18.500	18.500	17.900	18.000	9.897	298,000
2023-01-16	18.300	18.450	18.300	18.370	10.101	74,500
2023-01-13	18.500	18.750	18.420	18.490	10.167	86,000
2023-01-12	18.500	18.650	18.350	18.470	10.156	78,000
2023-01-11	18.500	18.500	18.420	18.480	10.161	68,000
2023-01-10	18.600	18.600	18.470	18.500	10.172	78,000
2023-01-09	18.550	18.750	18.500	18.500	10.172	148,000
2023-01-06	18.600	18.740	18.590	18.630	10.244	73,500
2023-01-05	18.740	18.760	18.580	18.700	10.282	59,500
2023-01-04	18.790	18.800	18.500	18.700	10.282	57,000
2023-01-03	18.500	18.740	18.500	18.600	10.227	139,500
2023-01-02	18.500	18.980	18.400	18.400	10.117	122,500
2022-12-30	18.300	18.680	18.200	18.570	10.211	43,500
2022-12-29	18.200	18.400	18.200	18.400	10.117	14,000
2022-12-28	18.490	18.500	18.260	18.300	10.062	46,500
2022-12-27	18.550	18.550	18.400	18.460	10.150	30,000
2022-12-26	18.400	18.500	18.100	18.420	10.128	45,000
2022-12-23	18.390	18.390	18.170	18.210	10.013	58,000
2022-12-22	18.400	18.400	18.010	18.160	9.985	63,000
2022-12-21	18.000	18.490	18.000	18.080	9.941	84,000
2022-12-20	18.690	18.690	18.000	18.240	10.029	150,500
2022-12-19	18.510	18.850	18.500	18.710	10.288	95,500
2022-12-16	18.980	19.000	18.800	18.860	10.370	52,000
2022-12-15	18.800	19.000	18.770	18.920	10.403	101,000
2022-12-14	18.900	19.000	18.500	18.930	10.409	30,500
2022-12-13	19.090	19.090	18.900	18.980	10.436	78,000
2022-12-12	18.920	19.050	18.900	18.930	10.409	85,500
2022-12-09	19.000	19.070	18.960	19.000	10.447	131,000
2022-12-08	19.090	19.100	18.950	18.960	10.425	63,500
2022-12-07	19.000	19.000	18.850	19.000	10.447	79,500
2022-12-06	18.950	18.950	18.800	18.890	10.387	59,500

← NewerPage 16 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.