Saritow Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 6.500 | 7.390 | 6.500 | 7.000 | 7.000 | 23,720 |
| 2024-08-09 | 7.710 | 7.710 | 6.210 | 6.620 | 6.620 | 4,403 |
| 2024-08-08 | 6.900 | 7.180 | 6.750 | 6.760 | 6.760 | 698 |
| 2024-08-07 | 7.640 | 7.640 | 6.500 | 7.190 | 7.190 | 38,468 |
| 2024-08-06 | 7.020 | 7.190 | 6.970 | 7.080 | 7.080 | 28,446 |
| 2024-08-05 | 7.960 | 7.960 | 6.750 | 7.190 | 7.190 | 193,956 |
| 2024-08-02 | 6.600 | 7.090 | 6.110 | 7.090 | 7.090 | 203,911 |
| 2024-08-01 | 6.130 | 6.150 | 6.000 | 6.090 | 6.090 | 18,822 |
| 2024-07-31 | 6.120 | 6.130 | 6.100 | 6.120 | 6.120 | 2,002 |
| 2024-07-30 | 6.350 | 6.350 | 5.760 | 6.190 | 6.190 | 17,689 |
| 2024-07-29 | 6.300 | 6.820 | 6.210 | 6.610 | 6.610 | 146,204 |
| 2024-07-26 | 5.900 | 6.600 | 5.900 | 6.160 | 6.160 | 34,412 |
| 2024-07-25 | 6.010 | 6.340 | 6.000 | 6.160 | 6.160 | 17,016 |
| 2024-07-24 | 6.100 | 6.350 | 5.900 | 5.910 | 5.910 | 106,647 |
| 2024-07-23 | 6.200 | 6.200 | 6.000 | 6.100 | 6.100 | 3,200 |
| 2024-07-22 | 5.610 | 6.400 | 5.610 | 6.020 | 6.020 | 19,538 |
| 2024-07-19 | 6.190 | 6.400 | 6.000 | 6.000 | 6.000 | 57,800 |
| 2024-07-18 | 6.200 | 6.250 | 6.000 | 6.050 | 6.050 | 8,500 |
| 2024-07-15 | 6.200 | 6.200 | 5.640 | 6.190 | 6.190 | 19,082 |
| 2024-07-12 | 6.400 | 6.400 | 6.000 | 6.000 | 6.000 | 3,000 |
| 2024-07-11 | 6.000 | 6.260 | 5.900 | 5.920 | 5.920 | 17,101 |
| 2024-07-10 | 6.250 | 6.250 | 6.050 | 6.200 | 6.200 | 6,500 |
| 2024-07-09 | 6.050 | 6.450 | 6.050 | 6.130 | 6.130 | 6,670 |
| 2024-07-05 | 6.500 | 6.500 | 5.610 | 5.850 | 5.850 | 12,393 |
| 2024-07-04 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 10,000 |
| 2024-07-01 | 6.380 | 6.380 | 6.340 | 6.340 | 6.340 | 1,000 |
| 2024-06-28 | 5.610 | 5.710 | 5.610 | 5.710 | 5.710 | 10 |
| 2024-06-27 | 5.700 | 6.300 | 5.700 | 5.710 | 5.710 | 511 |
| 2024-06-26 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 6,261 |
| 2024-06-24 | 6.140 | 6.200 | 5.880 | 5.940 | 5.940 | 760 |
| 2024-06-21 | 6.450 | 6.450 | 5.820 | 6.140 | 6.140 | 201 |
| 2024-06-20 | 6.210 | 6.210 | 6.140 | 6.140 | 6.140 | 1 |
| 2024-06-14 | 6.100 | 6.140 | 6.100 | 6.140 | 6.140 | 122 |
| 2024-06-13 | 6.150 | 6.150 | 6.120 | 6.140 | 6.140 | 1,212 |
| 2024-06-11 | 6.000 | 6.120 | 6.000 | 6.120 | 6.120 | 2,748 |
| 2024-06-10 | 6.300 | 6.850 | 6.030 | 6.100 | 6.100 | 4,310 |
| 2024-06-07 | 6.090 | 6.250 | 5.850 | 6.010 | 6.010 | 2,502 |
| 2024-06-06 | 6.350 | 6.350 | 6.260 | 6.260 | 6.260 | 3,018 |
| 2024-06-05 | 6.400 | 6.600 | 6.400 | 6.420 | 6.420 | 3,582 |
| 2024-06-04 | 6.300 | 6.500 | 6.300 | 6.350 | 6.350 | 13,730 |
| 2024-06-03 | 6.750 | 7.000 | 6.500 | 6.700 | 6.700 | 44,599 |
| 2024-05-31 | 7.000 | 7.000 | 6.300 | 6.300 | 6.300 | 6,303 |
| 2024-05-30 | 7.100 | 7.150 | 6.320 | 6.500 | 6.500 | 17,820 |
| 2024-05-29 | 6.800 | 6.800 | 6.310 | 6.520 | 6.520 | 40,925 |
| 2024-05-27 | 6.680 | 6.850 | 6.600 | 6.790 | 6.790 | 13,819 |
| 2024-05-24 | 6.500 | 6.990 | 6.400 | 6.680 | 6.680 | 41,000 |
| 2024-05-23 | 6.900 | 7.300 | 6.650 | 6.700 | 6.700 | 13,000 |
| 2024-05-22 | 6.590 | 6.640 | 6.040 | 6.420 | 6.420 | 10,500 |
| 2024-05-21 | 6.200 | 6.490 | 6.000 | 6.160 | 6.160 | 18,000 |
| 2024-05-20 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 10,500 |
| 2024-05-17 | 7.000 | 7.000 | 6.120 | 6.340 | 6.340 | 10,500 |
| 2024-05-16 | 6.200 | 6.820 | 6.090 | 6.820 | 6.820 | 38,000 |
| 2024-05-15 | 6.200 | 6.200 | 5.750 | 5.820 | 5.820 | 4,000 |
| 2024-05-14 | 5.790 | 6.100 | 5.790 | 5.810 | 5.810 | 7,500 |
| 2024-05-10 | 5.690 | 5.690 | 5.260 | 5.260 | 5.260 | 12,000 |
| 2024-05-09 | 5.700 | 5.700 | 5.230 | 5.230 | 5.230 | 4,500 |
| 2024-05-08 | 5.600 | 5.610 | 5.420 | 5.420 | 5.420 | 15,500 |
| 2024-05-03 | 5.890 | 5.900 | 5.890 | 5.900 | 5.900 | 1,000 |
| 2024-05-02 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 1,000 |
| 2024-04-30 | 5.640 | 5.640 | 5.470 | 5.470 | 5.470 | 3,000 |
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.