Saritow Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 7.210 | 8.000 | 7.000 | 7.400 | 7.400 | 17,000 |
| 2023-12-15 | 7.800 | 7.890 | 7.800 | 7.890 | 7.890 | 5,500 |
| 2023-12-14 | 7.200 | 7.600 | 6.660 | 7.600 | 7.600 | 31,500 |
| 2023-12-13 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 1,000 |
| 2023-12-12 | 8.490 | 8.490 | 7.700 | 8.120 | 8.120 | 10,000 |
| 2023-12-11 | 8.330 | 8.330 | 8.000 | 8.020 | 8.020 | 5,500 |
| 2023-12-08 | 7.350 | 8.350 | 6.620 | 7.980 | 7.980 | 114,500 |
| 2023-12-07 | 8.630 | 8.630 | 7.000 | 7.350 | 7.350 | 37,500 |
| 2023-12-06 | 8.440 | 8.440 | 7.800 | 8.000 | 8.000 | 7,000 |
| 2023-12-05 | 8.060 | 8.060 | 7.800 | 8.000 | 8.000 | 23,500 |
| 2023-12-04 | 8.900 | 8.980 | 8.060 | 8.290 | 8.290 | 85,000 |
| 2023-12-01 | 7.980 | 7.980 | 7.550 | 7.980 | 7.980 | 75,000 |
| 2023-11-30 | 6.960 | 7.280 | 6.750 | 6.980 | 6.980 | 23,500 |
| 2023-11-29 | 6.990 | 6.990 | 6.420 | 6.840 | 6.840 | 21,500 |
| 2023-11-28 | 6.390 | 6.990 | 6.060 | 6.870 | 6.870 | 209,000 |
| 2023-11-27 | 5.580 | 6.000 | 5.580 | 6.000 | 6.000 | 137,000 |
| 2023-11-24 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 10,000 |
| 2023-11-23 | 4.950 | 5.150 | 4.900 | 5.000 | 5.000 | 18,500 |
| 2023-11-22 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 7,000 |
| 2023-11-21 | 5.200 | 5.200 | 5.010 | 5.010 | 5.010 | 11,500 |
| 2023-11-17 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1,000 |
| 2023-11-10 | 5.270 | 5.280 | 5.270 | 5.280 | 5.280 | 1,500 |
| 2023-11-08 | 5.190 | 5.190 | 4.810 | 4.830 | 4.830 | 4,500 |
| 2023-11-06 | 4.510 | 4.710 | 4.510 | 4.700 | 4.700 | 4,500 |
| 2023-11-02 | 5.090 | 5.100 | 5.090 | 5.100 | 5.100 | 11,000 |
| 2023-11-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-10-31 | 5.200 | 5.200 | 4.910 | 4.940 | 4.940 | 5,500 |
| 2023-10-24 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 500 |
| 2023-10-19 | 5.770 | 5.770 | 5.340 | 5.340 | 5.340 | 2,000 |
| 2023-10-18 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,500 |
| 2023-10-17 | 4.990 | 5.400 | 4.990 | 5.380 | 5.380 | 9,500 |
| 2023-10-16 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 500 |
| 2023-10-10 | 4.840 | 4.840 | 4.700 | 4.700 | 4.700 | 1,500 |
| 2023-09-15 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1,000 |
| 2023-09-08 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1,000 |
| 2023-09-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-09-06 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 1,000 |
| 2023-08-29 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,500 |
| 2023-08-28 | 5.200 | 5.660 | 5.000 | 5.070 | 5.070 | 32,000 |
| 2023-08-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-08-21 | 5.410 | 5.410 | 5.000 | 5.000 | 5.000 | 6,000 |
| 2023-08-18 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 3,000 |
| 2023-08-17 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 1,500 |
| 2023-08-16 | 5.530 | 5.530 | 5.500 | 5.530 | 5.530 | 5,500 |
| 2023-08-08 | 6.000 | 6.000 | 5.910 | 5.910 | 5.910 | 5,000 |
| 2023-08-07 | 6.150 | 6.880 | 6.150 | 6.210 | 6.210 | 12,500 |
| 2023-08-03 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 1,000 |
| 2023-08-02 | 6.710 | 6.790 | 6.500 | 6.500 | 6.500 | 8,000 |
| 2023-07-31 | 6.000 | 6.200 | 6.000 | 6.190 | 6.190 | 18,500 |
| 2023-07-27 | 6.210 | 6.210 | 6.200 | 6.200 | 6.200 | 6,000 |
| 2023-07-26 | 6.580 | 6.580 | 6.310 | 6.470 | 6.470 | 12,000 |
| 2023-07-20 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 13,000 |
| 2023-07-18 | 6.800 | 6.830 | 6.750 | 6.750 | 6.750 | 10,000 |
| 2023-07-17 | 7.240 | 7.270 | 7.030 | 7.030 | 7.030 | 12,000 |
| 2023-07-14 | 7.790 | 7.790 | 7.020 | 7.210 | 7.210 | 10,000 |
| 2023-07-13 | 7.950 | 8.100 | 6.700 | 7.080 | 7.080 | 119,500 |
| 2023-07-12 | 7.640 | 7.680 | 7.250 | 7.310 | 7.310 | 121,000 |
| 2023-07-11 | 5.990 | 6.680 | 5.990 | 6.680 | 6.680 | 184,500 |
| 2023-07-10 | 5.200 | 6.000 | 5.200 | 5.680 | 5.680 | 84,000 |
| 2023-07-07 | 5.510 | 5.800 | 5.510 | 5.800 | 5.800 | 4,500 |
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.