Saif Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	17.500	17.510	17.380	17.500	7.099	573,500
2022-06-09	17.550	17.650	17.470	17.500	7.099	181,000
2022-06-08	17.650	17.750	17.510	17.570	7.127	104,500
2022-06-07	17.700	17.700	17.610	17.650	7.159	60,000
2022-06-06	17.950	18.000	17.600	17.700	7.180	164,500
2022-06-03	17.830	17.830	17.610	17.720	7.188	89,000
2022-06-02	18.000	18.100	17.810	17.950	7.281	35,500
2022-06-01	18.200	18.200	18.000	18.120	7.350	18,500
2022-05-31	18.210	18.210	17.910	17.980	7.293	133,000
2022-05-30	18.180	18.300	17.800	18.000	7.301	134,000
2022-05-27	18.200	18.240	17.940	17.980	7.293	143,500
2022-05-26	17.720	18.000	17.550	17.790	7.216	1,277,500
2022-05-25	17.710	17.850	17.500	17.720	7.188	291,000
2022-05-24	17.990	17.990	17.700	17.780	7.212	96,500
2022-05-23	17.220	17.850	17.220	17.750	7.200	58,500
2022-05-20	17.920	18.150	17.920	18.150	7.362	131,500
2022-05-19	18.000	18.080	17.900	17.920	7.269	293,500
2022-05-18	17.800	17.980	17.600	17.920	7.269	429,000
2022-05-17	17.400	17.750	17.350	17.520	7.107	267,000
2022-05-16	17.590	17.690	17.250	17.360	7.042	116,000
2022-05-13	17.750	17.890	17.200	17.590	7.135	517,500
2022-05-12	18.020	18.050	17.500	17.570	7.127	318,000
2022-05-11	18.800	18.860	17.650	17.940	7.277	721,500
2022-05-10	19.000	19.000	18.700	18.780	7.618	79,000
2022-05-09	19.300	19.300	18.500	18.600	7.545	239,500
2022-05-06	19.500	20.750	18.510	19.320	7.837	108,500
2022-04-28	20.000	20.000	19.490	19.500	7.910	638,500
2022-04-27	21.700	21.870	19.750	21.070	8.547	142,000
2022-04-26	21.520	21.750	21.250	21.310	8.644	110,500
2022-04-25	21.660	21.950	21.500	21.750	8.822	84,000
2022-04-22	22.090	22.090	21.750	21.910	8.887	315,500
2022-04-21	22.000	22.090	21.700	22.000	8.924	101,000
2022-04-20	22.000	22.250	21.400	21.990	8.920	393,500
2022-04-19	22.550	22.890	22.390	22.450	8.701	202,500
2022-04-18	22.660	23.000	22.660	22.920	8.883	34,000
2022-04-15	22.750	23.200	22.710	22.870	8.864	101,500
2022-04-14	22.500	22.700	22.400	22.430	8.693	40,000
2022-04-13	22.940	22.940	22.220	22.320	8.650	378,500
2022-04-12	23.200	23.250	22.600	22.650	8.778	62,500
2022-04-11	23.020	23.490	22.800	22.820	8.844	327,000
2022-04-08	22.880	23.000	22.420	22.460	8.705	81,500
2022-04-07	23.200	23.200	22.650	22.890	8.871	76,500
2022-04-06	22.100	22.500	22.100	22.490	8.716	63,000
2022-04-05	21.900	21.980	21.510	21.960	8.511	41,000
2022-04-04	21.250	21.840	21.250	21.730	8.422	56,000
2022-04-01	21.550	23.000	21.550	21.850	8.468	141,500
2022-03-31	21.610	21.720	21.500	21.610	8.375	119,000
2022-03-30	21.510	21.700	21.010	21.520	8.340	189,500
2022-03-29	21.990	22.000	21.670	21.760	8.433	656,500
2022-03-28	21.450	21.990	21.450	21.750	8.429	296,000
2022-03-25	21.150	21.600	21.050	21.580	8.364	215,500
2022-03-24	20.950	21.200	20.900	21.140	8.193	211,500
2022-03-22	20.990	21.190	20.800	20.920	8.108	101,500
2022-03-21	21.090	21.100	20.400	20.810	8.065	153,000
2022-03-18	21.000	21.000	20.500	20.560	7.968	132,500
2022-03-17	21.400	21.400	21.000	21.100	8.178	698,500
2022-03-16	21.100	21.300	21.100	21.300	8.255	35,000
2022-03-15	20.730	21.070	20.610	20.930	8.112	363,000
2022-03-14	20.500	20.790	20.500	20.640	7.999	173,000
2022-03-11	20.260	20.590	20.000	20.520	7.953	110,000

← NewerPage 19 of 21 · 1,241 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.