Saif Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	18.200	18.500	18.200	18.240	9.243	105,500
2022-09-09	18.200	18.700	18.200	18.480	9.365	345,000
2022-09-08	18.100	18.240	18.100	18.200	9.223	69,000
2022-09-07	18.100	18.300	18.100	18.200	9.223	62,500
2022-09-06	18.450	18.450	18.000	18.220	9.233	117,500
2022-09-05	18.300	18.500	18.000	18.280	9.263	141,500
2022-09-02	18.020	18.500	18.020	18.400	9.324	325,000
2022-09-01	18.380	18.400	18.150	18.150	9.198	80,500
2022-08-31	18.100	18.400	18.100	18.320	9.284	84,000
2022-08-30	18.580	18.580	18.200	18.300	9.274	149,000
2022-08-29	17.750	18.250	17.500	18.070	9.157	229,500
2022-08-26	19.000	19.130	17.700	17.820	9.030	961,000
2022-08-25	19.110	19.300	18.900	18.960	9.608	390,000
2022-08-24	19.600	19.750	19.000	19.270	9.765	365,500
2022-08-23	19.750	19.750	19.100	19.570	9.917	413,500
2022-08-22	18.500	19.340	18.500	19.230	9.745	837,000
2022-08-19	18.220	19.190	18.200	18.950	9.603	918,000
2022-08-18	18.500	18.530	18.210	18.370	9.309	103,500
2022-08-17	18.750	18.940	18.200	18.310	9.279	506,500
2022-08-16	18.400	18.850	18.390	18.570	9.410	619,000
2022-08-15	18.000	18.750	18.000	18.390	9.319	504,000
2022-08-12	18.000	18.200	17.770	18.090	9.167	285,000
2022-08-11	18.000	18.100	17.750	17.860	9.051	299,000
2022-08-10	18.000	18.200	17.500	18.000	9.122	1,092,000
2022-08-05	17.150	18.000	17.000	17.740	8.990	486,000
2022-08-04	17.300	17.350	17.000	17.230	8.731	193,000
2022-08-03	17.100	17.290	17.000	17.010	8.620	297,500
2022-08-02	17.100	17.100	16.800	17.030	8.630	74,500
2022-08-01	17.000	17.100	16.900	17.000	8.615	98,000
2022-07-29	17.000	17.050	16.850	16.950	8.589	193,000
2022-07-28	16.730	17.080	16.730	17.030	8.630	211,000
2022-07-27	16.600	17.030	16.600	16.810	8.519	306,500
2022-07-26	16.760	16.800	16.510	16.670	8.448	206,000
2022-07-25	17.000	17.000	16.090	16.720	8.473	205,500
2022-07-22	16.750	17.150	16.350	16.970	8.600	335,000
2022-07-21	18.190	18.430	16.720	16.840	8.534	1,832,000
2022-07-20	23.000	23.000	22.010	22.550	9.147	1,931,500
2022-07-19	23.000	23.280	22.790	22.870	9.277	809,500
2022-07-18	22.840	23.400	22.840	23.000	9.329	1,896,500
2022-07-15	23.640	23.640	23.330	23.390	9.488	1,690,000
2022-07-14	23.500	23.800	23.320	23.370	9.480	1,587,000
2022-07-13	22.800	24.500	22.750	23.300	9.451	5,658,500
2022-07-07	23.200	23.790	22.700	22.800	9.248	802,500
2022-07-06	21.500	22.900	21.320	22.900	9.289	1,115,000
2022-07-05	20.500	21.870	20.500	21.310	8.644	396,500
2022-07-04	21.450	21.500	20.800	20.840	8.453	237,000
2022-07-01	20.700	21.900	20.500	21.210	8.603	341,500
2022-06-30	20.600	20.990	20.250	20.840	8.453	134,500
2022-06-29	20.510	20.680	20.310	20.520	8.323	221,000
2022-06-28	21.250	21.250	20.600	20.690	8.392	253,500
2022-06-27	21.000	22.390	20.700	21.000	8.518	730,000
2022-06-24	23.330	23.330	20.160	21.060	8.543	3,387,500
2022-06-23	21.600	21.710	21.450	21.710	8.806	150,500
2022-06-22	20.400	20.400	20.000	20.200	8.194	456,500
2022-06-21	18.500	19.870	18.490	19.800	8.031	1,196,000
2022-06-20	18.300	18.600	18.100	18.490	7.500	134,500
2022-06-17	17.480	18.240	17.480	18.200	7.382	202,500
2022-06-16	17.300	17.550	17.160	17.360	7.042	174,500
2022-06-15	17.100	17.490	17.100	17.450	7.078	328,500
2022-06-14	17.250	17.600	17.100	17.280	7.009	143,500

← NewerPage 18 of 21 · 1,246 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.