Saif Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	19.040	19.040	18.900	18.930	10.409	67,000
2022-12-02	19.020	19.100	18.950	19.040	10.469	50,000
2022-12-01	19.000	19.100	18.970	19.070	10.486	97,500
2022-11-30	19.000	19.100	18.910	18.970	10.431	330,000
2022-11-29	19.080	19.080	18.920	19.000	10.447	95,000
2022-11-28	19.010	19.010	18.800	18.920	10.403	206,000
2022-11-25	19.240	19.240	19.100	19.150	10.530	166,500
2022-11-24	19.260	19.290	19.120	19.200	10.557	102,500
2022-11-23	19.200	19.270	19.000	19.180	10.546	286,000
2022-11-22	19.000	19.150	19.000	19.100	10.502	126,000
2022-11-21	19.440	19.440	18.900	18.950	10.420	132,500
2022-11-18	19.000	19.490	18.920	19.210	10.563	100,500
2022-11-17	19.200	19.210	19.100	19.160	10.535	130,500
2022-11-16	18.860	19.200	18.850	19.140	10.524	143,000
2022-11-15	18.800	19.000	18.800	18.990	10.442	78,000
2022-11-14	18.950	18.990	18.210	18.960	10.425	127,000
2022-11-11	18.750	19.000	18.750	18.970	10.431	196,000
2022-11-10	18.770	18.970	18.650	18.790	10.332	151,000
2022-11-08	18.440	18.700	18.350	18.530	10.189	126,000
2022-11-07	18.400	18.400	18.000	18.290	10.057	142,500
2022-11-04	18.000	18.090	17.640	18.050	9.925	356,500
2022-11-03	19.450	19.450	18.920	19.140	9.699	780,000
2022-11-02	18.990	19.500	18.710	19.400	9.831	473,500
2022-11-01	18.770	18.950	18.670	18.900	9.578	278,000
2022-10-31	19.150	19.150	18.400	18.730	9.492	363,500
2022-10-28	18.700	19.140	18.700	18.860	9.557	234,500
2022-10-27	19.200	19.480	18.550	18.900	9.578	502,500
2022-10-26	19.980	19.980	19.200	19.270	9.765	311,500
2022-10-25	19.740	19.890	19.510	19.620	9.943	427,500
2022-10-24	19.500	19.740	19.260	19.670	9.968	366,000
2022-10-21	19.150	19.300	18.850	19.120	9.689	202,000
2022-10-20	18.720	19.290	18.700	19.180	9.720	293,000
2022-10-19	18.680	19.110	18.600	18.890	9.573	136,500
2022-10-18	19.500	19.500	18.700	18.720	9.486	298,500
2022-10-17	19.510	19.660	19.000	19.050	9.654	310,500
2022-10-14	18.480	19.600	18.400	19.280	9.770	723,000
2022-10-13	18.040	18.400	17.950	18.340	9.294	233,500
2022-10-12	18.000	18.050	17.900	17.910	9.076	40,500
2022-10-11	18.000	18.150	17.900	18.000	9.122	133,500
2022-10-10	17.900	18.100	17.760	18.050	9.147	327,000
2022-10-07	17.750	17.940	17.750	17.900	9.071	83,000
2022-10-06	17.830	17.930	17.700	17.830	9.035	315,000
2022-10-05	17.840	17.950	17.750	17.930	9.086	136,500
2022-10-04	17.820	17.950	17.800	17.840	9.041	114,000
2022-10-03	17.750	17.980	17.700	17.930	9.086	108,000
2022-09-30	18.000	18.000	17.750	17.800	9.020	69,000
2022-09-29	17.780	17.990	17.760	17.930	9.086	45,000
2022-09-28	18.000	18.000	17.800	17.810	9.025	102,500
2022-09-27	18.000	18.000	17.870	17.920	9.081	108,500
2022-09-26	17.950	18.050	17.910	17.950	9.096	105,000
2022-09-23	17.910	18.000	17.800	17.900	9.071	76,000
2022-09-22	17.910	18.090	17.700	18.030	9.137	102,500
2022-09-21	17.700	17.970	17.700	17.900	9.071	77,000
2022-09-20	17.850	18.050	17.850	17.860	9.051	121,000
2022-09-19	17.860	18.250	17.860	17.920	9.081	136,000
2022-09-16	17.920	18.100	17.780	17.810	9.025	131,500
2022-09-15	18.190	18.350	17.520	17.910	9.076	410,500
2022-09-14	18.260	18.350	18.000	18.130	9.187	198,500
2022-09-13	18.260	18.700	18.250	18.320	9.284	59,000
2022-09-12	18.200	18.500	18.200	18.240	9.243	105,500

← NewerPage 17 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.