Saritow Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	5.500	5.750	5.500	5.750	5.750	85,500
2023-07-04	5.750	5.750	5.500	5.500	5.500	30,500
2023-07-03	4.440	5.360	4.440	5.310	5.310	251,000
2023-06-27	4.010	4.360	4.000	4.360	4.360	8,500
2023-06-26	4.440	4.440	4.440	4.440	4.440	2,000
2023-06-23	4.000	4.480	4.000	4.370	4.370	4,000
2023-06-22	4.000	4.280	4.000	4.280	4.280	403,000
2023-06-21	4.290	4.900	3.800	4.050	4.050	408,500
2023-06-20	4.100	4.280	3.800	4.120	4.120	2,500
2023-06-19	4.000	4.240	3.850	4.020	4.020	6,500
2023-06-16	4.280	4.280	4.280	4.280	4.280	2,000
2023-06-15	4.200	4.240	4.200	4.220	4.220	1,500
2023-06-14	4.250	4.280	4.020	4.220	4.220	4,000
2023-06-13	4.450	4.450	4.040	4.280	4.280	9,000
2023-06-12	4.480	4.480	4.460	4.460	4.460	3,500
2023-06-09	4.250	4.390	4.250	4.370	4.370	5,000
2023-06-08	4.380	4.380	4.100	4.250	4.250	4,000
2023-06-07	4.590	4.590	4.200	4.350	4.350	6,000
2023-06-06	4.300	4.450	4.300	4.430	4.430	8,500
2023-06-05	4.780	4.780	4.200	4.440	4.440	3,000
2023-06-02	4.570	4.570	4.570	4.570	4.570	1,000
2023-06-01	4.190	4.600	4.110	4.430	4.430	1,042,000
2023-05-31	4.040	4.200	4.000	4.010	4.010	714,000
2023-05-30	3.970	3.980	3.860	3.960	3.960	218,500
2023-05-29	4.140	4.140	4.120	4.120	4.120	3,500
2023-05-26	4.130	4.130	4.130	4.130	4.130	1,903,000
2023-05-24	4.340	4.340	3.850	4.120	4.120	12,000
2023-05-23	4.120	4.120	4.120	4.120	4.120	2,000
2023-05-22	3.900	4.120	3.900	3.960	3.960	7,000
2023-05-19	4.360	4.360	3.900	4.000	4.000	6,000
2023-05-18	3.820	4.090	3.810	3.990	3.990	4,500
2023-05-17	4.150	4.150	4.150	4.150	4.150	3,000
2023-05-16	3.980	4.180	3.980	4.080	4.080	5,500
2023-05-11	3.990	3.990	3.990	3.990	3.990	1,000
2023-05-10	3.890	3.890	3.890	3.890	3.890	1,000
2023-05-09	3.700	3.880	3.700	3.850	3.850	2,000
2023-05-08	3.860	3.880	3.850	3.880	3.880	16,500
2023-05-05	4.230	4.240	3.500	3.820	3.820	41,000
2023-05-04	4.140	4.150	4.140	4.140	4.140	7,000
2023-05-03	4.140	4.140	4.140	4.140	4.140	500
2023-05-02	4.190	4.190	4.190	4.190	4.190	2,000
2023-04-28	4.300	4.350	3.540	3.940	3.940	13,000
2023-04-26	4.240	4.240	4.240	4.240	4.240	500
2023-04-20	4.150	4.190	4.150	4.160	4.160	3,000
2023-04-18	4.140	4.140	4.140	4.140	4.140	1,500
2023-04-17	4.100	4.100	4.100	4.100	4.100	500
2023-04-13	4.100	4.160	4.100	4.100	4.100	3,500
2023-04-12	3.900	4.180	3.900	4.160	4.160	2,500
2023-04-07	4.190	4.190	4.190	4.190	4.190	500
2023-04-06	4.230	4.240	4.140	4.140	4.140	5,500
2023-04-03	4.020	4.240	4.010	4.240	4.240	2,000
2023-03-30	4.050	4.200	4.010	4.200	4.200	2,500
2023-03-29	4.050	4.360	4.030	4.040	4.040	6,000
2023-03-24	4.380	4.380	4.360	4.360	4.360	1,500
2023-03-22	4.730	4.730	4.180	4.290	4.290	16,500
2023-03-20	4.670	4.690	4.500	4.570	4.570	34,000
2023-03-17	4.760	4.950	4.760	4.890	4.890	6,000
2023-03-16	5.190	5.190	4.680	4.720	4.720	29,500
2023-03-15	4.870	4.870	4.870	4.870	4.870	2,500
2023-03-14	4.880	4.880	4.670	4.670	4.670	6,000

← NewerPage 13 of 19 · 1,104 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.