Saritow Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 7.220 | 7.600 | 7.000 | 7.000 | 7.000 | 38,000 |
| 2022-09-08 | 7.790 | 7.790 | 7.310 | 7.600 | 7.600 | 5,500 |
| 2022-09-07 | 8.280 | 8.280 | 7.390 | 7.630 | 7.630 | 4,500 |
| 2022-09-06 | 7.520 | 7.830 | 7.510 | 7.830 | 7.830 | 2,000 |
| 2022-09-05 | 7.740 | 7.980 | 7.740 | 7.800 | 7.800 | 3,500 |
| 2022-09-02 | 7.840 | 8.380 | 7.820 | 8.380 | 8.380 | 4,000 |
| 2022-09-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,500 |
| 2022-08-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2022-08-30 | 8.000 | 8.300 | 8.000 | 8.000 | 8.000 | 17,000 |
| 2022-08-29 | 7.950 | 7.990 | 7.950 | 7.980 | 7.980 | 3,500 |
| 2022-08-26 | 7.750 | 7.980 | 7.750 | 7.980 | 7.980 | 4,500 |
| 2022-08-25 | 8.000 | 8.150 | 7.610 | 7.740 | 7.740 | 31,000 |
| 2022-08-24 | 8.020 | 8.150 | 7.800 | 7.950 | 7.950 | 19,000 |
| 2022-08-23 | 9.420 | 9.420 | 8.080 | 8.160 | 8.160 | 41,500 |
| 2022-08-22 | 8.900 | 9.050 | 8.900 | 9.050 | 9.050 | 1,000 |
| 2022-08-19 | 9.250 | 9.280 | 8.450 | 9.280 | 9.280 | 2,500 |
| 2022-08-18 | 8.750 | 9.390 | 8.750 | 9.390 | 9.390 | 2,500 |
| 2022-08-17 | 8.930 | 9.400 | 8.480 | 8.850 | 8.850 | 24,000 |
| 2022-08-16 | 9.790 | 9.790 | 8.640 | 8.940 | 8.940 | 18,000 |
| 2022-08-15 | 9.850 | 9.850 | 8.280 | 8.940 | 8.940 | 10,000 |
| 2022-08-12 | 8.490 | 9.000 | 8.490 | 9.000 | 9.000 | 39,000 |
| 2022-08-11 | 7.800 | 8.500 | 7.720 | 8.310 | 8.310 | 118,500 |
| 2022-08-10 | 7.020 | 7.580 | 6.990 | 7.500 | 7.500 | 56,500 |
| 2022-08-05 | 7.490 | 7.500 | 7.030 | 7.340 | 7.340 | 5,500 |
| 2022-08-04 | 7.290 | 7.400 | 7.190 | 7.280 | 7.280 | 44,500 |
| 2022-08-03 | 7.930 | 7.960 | 7.000 | 7.170 | 7.170 | 94,500 |
| 2022-08-02 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 500 |
| 2022-08-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 500 |
| 2022-07-29 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 500 |
| 2022-07-27 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 500 |
| 2022-07-26 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 500 |
| 2022-07-25 | 7.110 | 7.450 | 7.110 | 7.450 | 7.450 | 1,000 |
| 2022-07-22 | 7.350 | 8.000 | 6.880 | 7.550 | 7.550 | 3,500 |
| 2022-07-20 | 7.130 | 7.390 | 7.000 | 7.390 | 7.390 | 4,500 |
| 2022-07-19 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 500 |
| 2022-07-18 | 7.300 | 7.500 | 7.000 | 7.450 | 7.450 | 109,000 |
| 2022-07-15 | 7.620 | 7.690 | 7.320 | 7.600 | 7.600 | 16,500 |
| 2022-07-14 | 7.510 | 7.790 | 7.500 | 7.620 | 7.620 | 23,000 |
| 2022-07-13 | 7.610 | 7.990 | 7.410 | 7.900 | 7.900 | 6,000 |
| 2022-07-07 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,000 |
| 2022-07-06 | 7.850 | 8.100 | 7.750 | 7.980 | 7.980 | 13,500 |
| 2022-07-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 500 |
| 2022-07-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2022-07-01 | 7.900 | 8.000 | 7.630 | 7.760 | 7.760 | 13,500 |
| 2022-06-30 | 8.150 | 8.150 | 7.210 | 7.920 | 7.920 | 27,500 |
| 2022-06-29 | 8.000 | 8.090 | 7.710 | 8.050 | 8.050 | 7,500 |
| 2022-06-28 | 8.340 | 8.340 | 8.100 | 8.110 | 8.110 | 9,500 |
| 2022-06-27 | 8.900 | 8.900 | 8.100 | 8.410 | 8.410 | 54,000 |
| 2022-06-24 | 8.100 | 8.880 | 7.510 | 8.210 | 8.210 | 4,308,500 |
| 2022-06-23 | 8.290 | 8.290 | 7.800 | 7.880 | 7.880 | 24,000 |
| 2022-06-22 | 8.030 | 8.030 | 8.010 | 8.010 | 8.010 | 3,500 |
| 2022-06-21 | 8.050 | 8.390 | 8.050 | 8.390 | 8.390 | 2,000 |
| 2022-06-20 | 8.490 | 8.490 | 8.050 | 8.270 | 8.270 | 1,000 |
| 2022-06-17 | 8.360 | 8.700 | 8.010 | 8.230 | 8.230 | 14,000 |
| 2022-06-16 | 8.000 | 8.360 | 8.000 | 8.360 | 8.360 | 2,500 |
| 2022-06-15 | 8.310 | 8.490 | 8.000 | 8.250 | 8.250 | 47,500 |
| 2022-06-14 | 7.600 | 8.490 | 7.600 | 7.950 | 7.950 | 28,000 |
| 2022-06-13 | 7.610 | 7.610 | 7.260 | 7.580 | 7.580 | 7,500 |
| 2022-06-10 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 500 |
| 2022-06-09 | 7.540 | 7.800 | 7.540 | 7.770 | 7.770 | 31,000 |
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.