Saif Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	20.500	20.790	20.060	20.420	7.914	46,000
2022-03-09	20.600	20.740	20.400	20.590	7.980	483,000
2022-03-08	20.100	20.500	20.060	20.450	7.926	137,500
2022-03-07	20.000	20.200	19.950	20.150	7.809	127,000
2022-03-04	20.200	20.400	20.000	20.270	7.856	52,500
2022-03-03	20.230	20.230	20.100	20.200	7.829	107,500
2022-03-02	19.900	20.300	19.900	20.230	7.840	58,500
2022-03-01	20.000	20.150	19.870	20.100	7.790	120,000
2022-02-28	19.900	19.950	19.560	19.860	7.697	203,500
2022-02-25	19.520	20.000	19.520	19.930	7.724	133,500
2022-02-24	20.000	20.150	19.700	19.960	7.736	150,000
2022-02-23	20.000	20.180	19.870	20.150	7.809	55,500
2022-02-22	20.010	20.010	19.610	19.870	7.701	311,500
2022-02-21	19.520	19.940	19.520	19.860	7.697	257,000
2022-02-18	20.060	20.240	19.900	19.940	7.728	69,000
2022-02-17	20.450	20.700	20.050	20.120	7.798	303,500
2022-02-16	19.410	20.480	19.200	20.340	7.883	608,000
2022-02-15	19.400	19.590	19.300	19.410	7.523	98,500
2022-02-14	19.480	19.550	19.100	19.310	7.484	585,000
2022-02-11	19.370	19.540	19.100	19.280	7.472	426,500
2022-02-10	19.510	19.550	19.150	19.320	7.488	171,000
2022-02-09	19.730	19.760	19.400	19.520	7.565	318,000
2022-02-08	19.510	19.580	19.350	19.480	7.550	228,500
2022-02-07	19.470	19.740	19.460	19.470	7.546	90,500
2022-02-04	19.680	19.690	19.320	19.470	7.546	103,000
2022-02-03	19.540	19.720	19.250	19.530	7.569	118,500
2022-02-02	19.890	19.900	19.700	19.740	7.650	164,000
2022-02-01	19.910	19.990	19.600	19.620	7.604	359,000
2022-01-31	20.000	20.590	19.350	19.820	7.681	828,500
2022-01-28	25.440	25.750	25.370	25.590	7.980	1,798,500
2022-01-27	25.290	25.530	25.100	25.370	7.911	1,559,500
2022-01-26	24.800	25.300	24.500	25.060	7.815	2,353,500
2022-01-25	25.340	25.340	24.500	24.680	7.696	5,529,000
2022-01-24	22.000	23.580	21.850	23.580	7.353	1,411,500
2022-01-21	22.160	22.800	21.800	21.940	6.842	341,500
2022-01-20	21.670	22.240	21.660	22.000	6.860	75,500
2022-01-19	21.900	22.300	21.800	22.000	6.860	617,500
2022-01-18	21.900	22.500	21.900	22.020	6.867	435,500
2022-01-17	21.490	22.000	21.000	21.700	6.767	309,500
2022-01-14	21.900	21.900	21.300	21.420	6.680	123,500
2022-01-13	21.990	22.000	21.400	21.610	6.739	124,500
2022-01-12	22.050	22.050	21.500	21.830	6.807	608,500
2022-01-11	21.550	22.480	21.500	22.130	6.901	701,500
2022-01-10	21.200	21.930	21.200	21.550	6.720	462,000
2022-01-07	20.700	21.710	20.700	21.200	6.611	1,099,500
2022-01-06	19.050	20.540	18.820	20.200	6.299	976,500
2022-01-05	18.650	19.190	17.750	19.110	5.959	569,000
2022-01-04	18.900	18.900	18.510	18.640	5.813	89,000
2022-01-03	18.750	19.000	18.750	18.840	5.875	82,000
2021-12-31	19.000	19.000	18.650	18.860	5.881	57,000
2021-12-30	18.700	18.750	18.650	18.720	5.838	24,500
2021-12-29	18.760	19.000	18.510	18.680	5.825	64,500
2021-12-28	18.990	18.990	18.100	18.330	5.716	37,000
2021-12-27	19.000	19.240	18.500	18.980	5.919	224,500
2021-12-24	19.100	19.100	18.750	18.940	5.906	229,500
2021-12-23	18.050	19.000	18.050	18.740	5.844	103,000
2021-12-22	17.810	19.250	17.810	18.920	5.900	224,500
2021-12-21	17.800	18.000	17.660	17.930	5.591	36,500
2021-12-20	17.750	18.000	17.550	17.790	5.548	69,000
2021-12-17	17.340	17.700	17.340	17.600	5.488	4,000

← NewerPage 20 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.