Saritow Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 4.900 | 4.900 | 4.700 | 4.810 | 4.810 | 9,500 |
| 2023-03-10 | 4.790 | 4.920 | 4.650 | 4.900 | 4.900 | 23,500 |
| 2023-03-09 | 5.000 | 5.000 | 4.500 | 4.580 | 4.580 | 57,500 |
| 2023-03-08 | 4.880 | 5.000 | 4.850 | 4.970 | 4.970 | 54,500 |
| 2023-03-07 | 5.180 | 5.180 | 4.730 | 4.880 | 4.880 | 4,000 |
| 2023-03-06 | 5.190 | 5.190 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2023-03-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,000 |
| 2023-03-02 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 3,000 |
| 2023-03-01 | 5.190 | 5.190 | 4.900 | 4.950 | 4.950 | 11,000 |
| 2023-02-28 | 5.870 | 5.870 | 5.000 | 5.140 | 5.140 | 15,500 |
| 2023-02-27 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 500 |
| 2023-02-24 | 5.390 | 5.670 | 5.390 | 5.580 | 5.580 | 2,500 |
| 2023-02-23 | 5.250 | 5.250 | 5.240 | 5.250 | 5.250 | 4,500 |
| 2023-02-22 | 5.290 | 5.300 | 5.100 | 5.290 | 5.290 | 8,000 |
| 2023-02-21 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 2,000 |
| 2023-02-20 | 5.220 | 5.240 | 4.810 | 5.090 | 5.090 | 1,500 |
| 2023-02-17 | 5.180 | 5.300 | 5.180 | 5.300 | 5.300 | 13,000 |
| 2023-02-16 | 5.000 | 5.380 | 4.800 | 5.180 | 5.180 | 9,500 |
| 2023-02-15 | 4.800 | 5.160 | 4.800 | 5.110 | 5.110 | 2,500 |
| 2023-02-14 | 4.800 | 5.080 | 4.800 | 5.060 | 5.060 | 2,500 |
| 2023-02-13 | 4.830 | 5.120 | 4.830 | 5.050 | 5.050 | 8,000 |
| 2023-02-10 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 1,000 |
| 2023-02-09 | 4.980 | 5.450 | 4.800 | 5.450 | 5.450 | 7,000 |
| 2023-02-08 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 3,000 |
| 2023-02-07 | 4.990 | 5.110 | 4.800 | 5.010 | 5.010 | 10,000 |
| 2023-02-06 | 4.870 | 5.470 | 4.750 | 5.110 | 5.110 | 11,000 |
| 2023-02-03 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 500 |
| 2023-02-01 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 1,500 |
| 2023-01-31 | 5.700 | 5.700 | 5.000 | 5.300 | 5.300 | 3,500 |
| 2023-01-30 | 4.850 | 5.400 | 4.850 | 5.130 | 5.130 | 1,000 |
| 2023-01-27 | 5.880 | 5.880 | 4.740 | 5.470 | 5.470 | 4,000 |
| 2023-01-25 | 5.100 | 5.440 | 5.100 | 5.440 | 5.440 | 1,500 |
| 2023-01-23 | 4.600 | 5.380 | 4.600 | 5.380 | 5.380 | 1,500 |
| 2023-01-20 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 500 |
| 2023-01-19 | 4.910 | 5.280 | 4.910 | 5.280 | 5.280 | 1,000 |
| 2023-01-18 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 2,000 |
| 2023-01-17 | 5.160 | 5.230 | 4.950 | 5.170 | 5.170 | 7,000 |
| 2023-01-16 | 4.810 | 5.180 | 4.810 | 5.070 | 5.070 | 2,500 |
| 2023-01-13 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1,000 |
| 2023-01-12 | 5.170 | 5.590 | 5.170 | 5.230 | 5.230 | 8,000 |
| 2023-01-11 | 5.990 | 5.990 | 5.010 | 5.140 | 5.140 | 5,500 |
| 2023-01-10 | 5.150 | 5.500 | 5.150 | 5.260 | 5.260 | 32,000 |
| 2023-01-09 | 6.040 | 6.040 | 5.500 | 5.730 | 5.730 | 3,500 |
| 2023-01-06 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 1,000 |
| 2023-01-05 | 5.230 | 5.670 | 5.230 | 5.670 | 5.670 | 1,500 |
| 2023-01-04 | 5.700 | 5.700 | 5.340 | 5.480 | 5.480 | 7,000 |
| 2023-01-03 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 1,000 |
| 2022-12-30 | 5.050 | 5.820 | 5.050 | 5.740 | 5.740 | 5,000 |
| 2022-12-29 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 500 |
| 2022-12-28 | 5.730 | 5.880 | 5.210 | 5.700 | 5.700 | 10,000 |
| 2022-12-27 | 5.970 | 5.990 | 5.400 | 5.500 | 5.500 | 40,000 |
| 2022-12-26 | 5.200 | 6.170 | 5.200 | 6.150 | 6.150 | 1,500 |
| 2022-12-23 | 5.900 | 5.980 | 5.900 | 5.980 | 5.980 | 1,500 |
| 2022-12-22 | 6.800 | 6.800 | 5.460 | 5.780 | 5.780 | 12,000 |
| 2022-12-20 | 5.540 | 5.910 | 5.180 | 5.910 | 5.910 | 15,000 |
| 2022-12-19 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 500 |
| 2022-12-16 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 3,500 |
| 2022-12-15 | 6.100 | 6.120 | 5.900 | 6.080 | 6.080 | 12,500 |
| 2022-12-14 | 5.920 | 6.070 | 5.920 | 6.010 | 6.010 | 4,500 |
| 2022-12-13 | 6.430 | 6.450 | 6.060 | 6.080 | 6.080 | 41,000 |
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.