Saritow Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 500 |
| 2024-04-24 | 5.710 | 5.760 | 5.700 | 5.700 | 5.700 | 6,000 |
| 2024-04-23 | 5.740 | 6.080 | 5.700 | 5.850 | 5.850 | 24,500 |
| 2024-04-22 | 6.200 | 6.360 | 6.000 | 6.000 | 6.000 | 2,500 |
| 2024-04-19 | 6.060 | 6.200 | 6.060 | 6.200 | 6.200 | 3,000 |
| 2024-04-18 | 5.900 | 5.900 | 5.800 | 5.810 | 5.810 | 1,500 |
| 2024-04-17 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 500 |
| 2024-04-16 | 6.170 | 6.950 | 6.170 | 6.190 | 6.190 | 6,500 |
| 2024-04-15 | 5.850 | 6.190 | 5.850 | 6.190 | 6.190 | 1,500 |
| 2024-04-04 | 5.190 | 6.200 | 5.190 | 5.400 | 5.400 | 2,000 |
| 2024-04-01 | 5.410 | 5.410 | 5.310 | 5.310 | 5.310 | 3,000 |
| 2024-03-26 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 3,000 |
| 2024-03-25 | 5.670 | 6.290 | 5.350 | 5.750 | 5.750 | 8,000 |
| 2024-03-22 | 6.100 | 6.200 | 5.350 | 6.100 | 6.100 | 500 |
| 2024-03-18 | 6.290 | 6.290 | 6.100 | 6.100 | 6.100 | 1,500 |
| 2024-03-15 | 5.650 | 5.850 | 5.650 | 5.850 | 5.850 | 1,000 |
| 2024-03-12 | 6.150 | 6.150 | 5.410 | 5.410 | 5.410 | 15,500 |
| 2024-03-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,000 |
| 2024-03-07 | 7.240 | 7.330 | 6.200 | 6.240 | 6.240 | 31,500 |
| 2024-03-06 | 6.600 | 6.600 | 6.400 | 6.400 | 6.400 | 1,000 |
| 2024-03-05 | 6.850 | 6.850 | 6.500 | 6.550 | 6.550 | 1,500 |
| 2024-03-04 | 6.560 | 6.560 | 6.550 | 6.550 | 6.550 | 1,000 |
| 2024-02-29 | 7.100 | 7.100 | 6.380 | 6.380 | 6.380 | 7,000 |
| 2024-02-28 | 6.600 | 7.190 | 6.500 | 7.180 | 7.180 | 4,500 |
| 2024-02-27 | 6.240 | 6.240 | 6.210 | 6.210 | 6.210 | 4,000 |
| 2024-02-26 | 6.500 | 6.510 | 6.500 | 6.500 | 6.500 | 11,000 |
| 2024-02-23 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 1,500 |
| 2024-02-22 | 6.300 | 6.990 | 6.000 | 6.990 | 6.990 | 4,500 |
| 2024-02-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2024-02-20 | 7.110 | 7.110 | 7.090 | 7.090 | 7.090 | 1,500 |
| 2024-02-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 |
| 2024-02-16 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 1,000 |
| 2024-02-12 | 7.350 | 7.380 | 7.140 | 7.140 | 7.140 | 6,500 |
| 2024-02-07 | 7.200 | 7.200 | 7.120 | 7.120 | 7.120 | 2,500 |
| 2024-02-06 | 7.350 | 7.350 | 7.090 | 7.190 | 7.190 | 6,000 |
| 2024-02-02 | 6.650 | 7.380 | 6.120 | 6.650 | 6.650 | 500 |
| 2024-02-01 | 6.660 | 6.660 | 6.650 | 6.650 | 6.650 | 20,000 |
| 2024-01-30 | 7.550 | 7.550 | 7.440 | 7.440 | 7.440 | 8,500 |
| 2024-01-29 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 500 |
| 2024-01-25 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 1,000 |
| 2024-01-23 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 500 |
| 2024-01-15 | 7.310 | 7.310 | 7.000 | 7.100 | 7.100 | 10,000 |
| 2024-01-12 | 7.250 | 7.400 | 7.250 | 7.400 | 7.400 | 1,500 |
| 2024-01-11 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 1,000 |
| 2024-01-10 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 500 |
| 2024-01-09 | 7.600 | 7.800 | 7.100 | 7.160 | 7.160 | 6,500 |
| 2024-01-08 | 7.660 | 8.000 | 7.440 | 7.600 | 7.600 | 32,000 |
| 2024-01-05 | 8.450 | 8.500 | 8.400 | 8.440 | 8.440 | 27,000 |
| 2024-01-03 | 10.400 | 10.450 | 9.400 | 9.400 | 9.400 | 45,000 |
| 2024-01-02 | 10.440 | 10.500 | 10.000 | 10.400 | 10.400 | 9,000 |
| 2024-01-01 | 9.000 | 10.100 | 8.990 | 9.880 | 9.880 | 75,000 |
| 2023-12-29 | 9.050 | 9.500 | 9.000 | 9.420 | 9.420 | 51,500 |
| 2023-12-28 | 8.500 | 9.090 | 8.500 | 9.000 | 9.000 | 16,000 |
| 2023-12-27 | 6.400 | 8.190 | 6.400 | 8.190 | 8.190 | 144,000 |
| 2023-12-26 | 8.000 | 8.000 | 7.190 | 7.190 | 7.190 | 42,000 |
| 2023-12-22 | 7.000 | 8.210 | 7.000 | 8.190 | 8.190 | 129,500 |
| 2023-12-21 | 6.970 | 7.210 | 6.970 | 7.210 | 7.210 | 16,500 |
| 2023-12-20 | 7.000 | 7.000 | 6.210 | 6.210 | 6.210 | 14,500 |
| 2023-12-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 5,000 |
| 2023-12-18 | 7.210 | 8.000 | 7.000 | 7.400 | 7.400 | 17,000 |
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.