Saritow Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	6.430	6.450	6.060	6.080	6.080	41,000
2022-12-12	6.490	7.000	6.490	6.880	6.880	38,000
2022-12-09	5.720	6.480	5.720	6.400	6.400	26,000
2022-12-08	5.700	6.000	5.570	5.950	5.950	38,500
2022-12-07	6.040	6.040	5.620	5.760	5.760	14,000
2022-12-06	6.140	6.140	5.800	6.060	6.060	8,000
2022-12-05	6.200	6.200	5.900	6.020	6.020	3,500
2022-12-01	6.000	6.050	5.810	5.960	5.960	7,500
2022-11-30	5.990	5.990	5.800	5.990	5.990	86,500
2022-11-29	5.820	5.910	5.690	5.800	5.800	92,500
2022-11-28	6.000	6.000	5.850	5.950	5.950	4,500
2022-11-25	6.110	6.240	6.100	6.240	6.240	8,000
2022-11-23	6.680	6.680	6.680	6.680	6.680	1,000
2022-11-22	6.390	6.630	6.100	6.400	6.400	12,000
2022-11-21	6.650	6.650	6.110	6.440	6.440	9,500
2022-11-18	6.110	6.530	6.100	6.240	6.240	13,500
2022-11-17	6.400	6.500	6.400	6.490	6.490	27,500
2022-11-16	6.670	7.190	6.670	7.000	7.000	2,000
2022-11-15	6.800	7.670	6.800	7.670	7.670	1,000
2022-11-10	6.740	6.880	6.740	6.830	6.830	5,000
2022-11-08	6.840	6.840	6.130	6.810	6.810	6,000
2022-11-07	6.250	6.630	6.230	6.540	6.540	13,500
2022-11-04	7.230	7.230	7.230	7.230	7.230	500
2022-11-03	6.380	6.380	6.380	6.380	6.380	1,000
2022-11-02	6.410	6.410	6.410	6.410	6.410	1,000
2022-11-01	6.390	6.390	6.390	6.390	6.390	1,000
2022-10-31	6.370	6.370	5.830	5.830	5.830	1,000
2022-10-28	6.440	6.450	6.130	6.370	6.370	2,000
2022-10-25	6.680	6.680	6.680	6.680	6.680	1,500
2022-10-24	6.850	6.850	6.210	6.570	6.570	6,000
2022-10-21	6.680	6.830	6.680	6.830	6.830	7,500
2022-10-20	6.310	6.640	6.050	6.640	6.640	9,000
2022-10-19	6.500	6.630	6.330	6.530	6.530	28,500
2022-10-18	6.450	6.810	6.450	6.760	6.760	6,000
2022-10-17	6.790	6.790	6.600	6.740	6.740	2,000
2022-10-14	6.810	6.810	6.810	6.810	6.810	1,000
2022-10-13	6.850	6.850	6.600	6.680	6.680	3,500
2022-10-12	6.850	6.850	6.850	6.850	6.850	1,500
2022-10-11	6.600	6.820	6.550	6.730	6.730	144,000
2022-10-10	6.640	6.640	6.510	6.600	6.600	20,500
2022-10-07	7.000	7.000	6.800	6.940	6.940	4,000
2022-10-06	6.800	7.170	6.790	7.170	7.170	2,000
2022-10-05	7.250	7.250	7.000	7.180	7.180	58,000
2022-10-04	7.190	7.200	7.190	7.190	7.190	4,000
2022-10-03	6.560	7.430	6.560	7.310	7.310	8,500
2022-09-30	7.090	7.280	6.700	7.230	7.230	9,500
2022-09-29	6.620	7.070	6.550	7.070	7.070	13,500
2022-09-28	7.190	7.190	7.190	7.190	7.190	500
2022-09-27	7.180	7.180	7.180	7.180	7.180	500
2022-09-26	7.000	7.090	6.990	6.990	6.990	2,500
2022-09-23	6.950	6.960	6.950	6.950	6.950	2,000
2022-09-22	6.900	6.900	6.500	6.820	6.820	8,000
2022-09-21	7.030	7.250	6.960	7.180	7.180	39,000
2022-09-20	7.030	7.350	7.030	7.340	7.340	2,000
2022-09-19	7.300	7.390	7.300	7.350	7.350	2,000
2022-09-16	6.950	7.250	6.800	7.150	7.150	17,500
2022-09-15	6.820	6.950	6.680	6.850	6.850	7,000
2022-09-14	6.920	6.980	6.800	6.850	6.850	5,000
2022-09-13	7.000	7.200	6.800	6.910	6.910	13,500
2022-09-12	7.300	7.370	7.000	7.100	7.100	7,000

← NewerPage 15 of 19 · 1,105 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.