Saritow Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 17.320 | 18.500 | 17.320 | 17.940 | 17.940 | 701 |
| 2026-10-19 | 17.450 | 18.970 | 17.300 | 17.320 | 17.320 | 1,513 |
| 2026-10-16 | 19.390 | 19.390 | 17.510 | 17.930 | 17.930 | 2,616 |
| 2026-10-15 | 18.730 | 19.250 | 18.400 | 18.400 | 18.400 | 4,054 |
| 2026-10-14 | 18.300 | 18.500 | 18.300 | 18.490 | 18.490 | 1,249 |
| 2026-10-13 | 17.990 | 18.470 | 17.600 | 17.600 | 17.600 | 120 |
| 2026-10-12 | 17.840 | 18.240 | 17.550 | 17.600 | 17.600 | 1,454 |
| 2026-10-09 | 18.000 | 18.700 | 17.050 | 17.780 | 17.780 | 7,438 |
| 2026-10-08 | 17.420 | 17.500 | 17.050 | 17.420 | 17.420 | 417 |
| 2026-10-07 | 17.420 | 17.790 | 17.380 | 17.420 | 17.420 | 2,600 |
| 2026-10-06 | 18.000 | 18.000 | 17.070 | 17.160 | 17.160 | 4,125 |
| 2026-10-05 | 18.300 | 18.300 | 18.200 | 18.290 | 18.290 | 244 |
| 2026-10-02 | 18.010 | 18.290 | 18.000 | 18.290 | 18.290 | 5,249 |
| 2026-10-01 | 18.600 | 18.950 | 18.600 | 18.900 | 18.900 | 4,842 |
| 2026-09-30 | 18.700 | 18.700 | 17.110 | 18.130 | 18.130 | 3,542 |
| 2026-09-29 | 19.000 | 19.000 | 18.000 | 18.130 | 18.130 | 8,577 |
| 2026-09-28 | 18.990 | 19.750 | 18.850 | 19.000 | 19.000 | 31,287 |
| 2026-09-25 | 19.300 | 19.400 | 18.820 | 18.820 | 18.820 | 14,561 |
| 2026-09-24 | 19.000 | 19.000 | 18.670 | 18.820 | 18.820 | 2,185 |
| 2026-09-23 | 20.000 | 20.000 | 18.620 | 18.830 | 18.830 | 23,324 |
| 2026-09-22 | 20.290 | 20.290 | 19.500 | 20.000 | 20.000 | 20,442 |
| 2026-09-21 | 19.000 | 20.790 | 18.950 | 20.290 | 20.290 | 62,360 |
| 2026-09-18 | 19.880 | 19.880 | 18.900 | 18.900 | 18.900 | 350 |
| 2026-09-17 | 18.900 | 18.990 | 18.510 | 18.900 | 18.900 | 923 |
| 2026-09-16 | 18.900 | 19.000 | 18.880 | 18.900 | 18.900 | 4,860 |
| 2026-09-15 | 18.990 | 19.370 | 18.880 | 18.880 | 18.880 | 172,830 |
| 2026-09-14 | 18.990 | 18.990 | 18.800 | 18.890 | 18.890 | 17,271 |
| 2026-09-11 | 17.520 | 19.390 | 17.520 | 19.000 | 19.000 | 2,729 |
| 2026-09-10 | 21.130 | 21.750 | 18.700 | 18.730 | 18.730 | 95,044 |
| 2026-09-09 | 21.210 | 21.700 | 20.750 | 20.750 | 20.750 | 14,523 |
| 2026-09-08 | 22.800 | 22.800 | 21.280 | 21.280 | 21.280 | 3 |
| 2026-09-07 | 22.500 | 22.500 | 21.050 | 21.280 | 21.280 | 2,935 |
| 2026-09-04 | 22.100 | 22.100 | 20.650 | 21.310 | 21.310 | 6,432 |
| 2026-09-03 | 22.600 | 23.500 | 21.700 | 22.020 | 22.020 | 2,062 |
| 2026-09-02 | 23.350 | 23.400 | 22.260 | 22.800 | 22.800 | 6,821 |
| 2026-09-01 | 24.250 | 24.950 | 22.810 | 23.400 | 23.400 | 9,576 |
| 2026-08-31 | 23.000 | 23.890 | 22.750 | 22.960 | 22.960 | 20,601 |
| 2026-08-28 | 24.900 | 24.900 | 22.750 | 22.820 | 22.820 | 7,645 |
| 2026-08-27 | 23.490 | 23.490 | 23.110 | 23.110 | 23.110 | 908 |
| 2026-08-25 | 22.200 | 23.950 | 20.650 | 22.680 | 22.680 | 19,013 |
| 2026-08-24 | 22.600 | 22.600 | 22.200 | 22.200 | 22.200 | 5,024 |
| 2026-08-21 | 22.120 | 23.350 | 22.000 | 22.530 | 22.530 | 10,115 |
| 2026-08-20 | 23.000 | 23.000 | 22.000 | 22.120 | 22.120 | 6,788 |
| 2026-08-19 | 22.680 | 22.970 | 22.100 | 22.360 | 22.360 | 10,451 |
| 2026-08-18 | 23.900 | 23.900 | 22.050 | 22.680 | 22.680 | 16,198 |
| 2026-08-17 | 24.500 | 24.990 | 23.000 | 23.100 | 23.100 | 10,121 |
| 2026-08-13 | 24.980 | 24.980 | 23.540 | 23.860 | 23.860 | 22,616 |
| 2026-08-12 | 25.600 | 25.840 | 24.000 | 24.980 | 24.980 | 77,883 |
| 2026-08-11 | 27.500 | 27.800 | 25.550 | 26.340 | 26.340 | 29,514 |
| 2026-08-10 | 26.690 | 29.450 | 26.250 | 26.500 | 26.500 | 111,803 |
| 2026-08-07 | 24.920 | 27.390 | 24.000 | 26.770 | 26.770 | 222,161 |
| 2026-08-06 | 24.950 | 26.790 | 23.500 | 24.900 | 24.900 | 5,716 |
| 2026-08-05 | 24.790 | 25.000 | 23.120 | 24.950 | 24.950 | 26,930 |
| 2026-08-04 | 25.030 | 25.740 | 23.720 | 24.790 | 24.790 | 9,981 |
| 2026-08-03 | 25.500 | 26.900 | 25.000 | 25.030 | 25.030 | 4,422 |
| 2026-07-31 | 25.050 | 26.150 | 24.710 | 25.840 | 25.840 | 29,918 |
| 2026-07-30 | 26.450 | 26.450 | 25.050 | 25.770 | 25.770 | 15,608 |
| 2026-07-29 | 28.000 | 28.000 | 25.500 | 25.900 | 25.900 | 58,061 |
| 2026-07-28 | 25.000 | 27.530 | 24.050 | 27.460 | 27.460 | 240,291 |
| 2026-07-27 | 23.100 | 25.410 | 23.100 | 25.030 | 25.030 | 47,235 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.