Saritow Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 7.410 | 7.500 | 6.700 | 7.410 | 7.410 | 40,500 |
| 2022-06-07 | 7.780 | 7.970 | 7.530 | 7.530 | 7.530 | 22,500 |
| 2022-06-06 | 7.200 | 7.650 | 7.200 | 7.390 | 7.390 | 59,000 |
| 2022-06-03 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 3,000 |
| 2022-06-02 | 7.060 | 7.200 | 6.850 | 7.020 | 7.020 | 17,500 |
| 2022-06-01 | 7.200 | 7.300 | 7.000 | 7.260 | 7.260 | 40,000 |
| 2022-05-31 | 7.560 | 7.570 | 7.460 | 7.540 | 7.540 | 9,500 |
| 2022-05-30 | 7.140 | 7.580 | 7.140 | 7.540 | 7.540 | 26,500 |
| 2022-05-27 | 7.400 | 7.980 | 7.400 | 7.470 | 7.470 | 9,000 |
| 2022-05-26 | 7.350 | 7.380 | 7.300 | 7.380 | 7.380 | 11,500 |
| 2022-05-24 | 7.200 | 7.300 | 7.100 | 7.300 | 7.300 | 12,500 |
| 2022-05-23 | 7.880 | 7.880 | 7.200 | 7.200 | 7.200 | 11,000 |
| 2022-05-20 | 7.490 | 7.940 | 7.350 | 7.450 | 7.450 | 10,000 |
| 2022-05-19 | 7.590 | 7.590 | 7.190 | 7.400 | 7.400 | 17,500 |
| 2022-05-18 | 7.390 | 7.420 | 7.390 | 7.400 | 7.400 | 36,000 |
| 2022-05-17 | 8.000 | 8.050 | 7.050 | 7.100 | 7.100 | 219,500 |
| 2022-05-16 | 8.030 | 8.440 | 8.010 | 8.050 | 8.050 | 4,000 |
| 2022-05-13 | 8.100 | 8.640 | 8.100 | 8.640 | 8.640 | 26,500 |
| 2022-05-12 | 8.490 | 8.490 | 8.450 | 8.450 | 8.450 | 1,000 |
| 2022-05-11 | 8.500 | 8.530 | 8.350 | 8.530 | 8.530 | 2,500 |
| 2022-05-10 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 500 |
| 2022-05-09 | 9.000 | 9.000 | 8.400 | 8.850 | 8.850 | 4,500 |
| 2022-05-06 | 8.400 | 9.390 | 8.400 | 8.990 | 8.990 | 12,000 |
| 2022-04-28 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 500 |
| 2022-04-25 | 8.100 | 8.400 | 8.100 | 8.250 | 8.250 | 1,500 |
| 2022-04-15 | 8.400 | 8.550 | 8.400 | 8.550 | 8.550 | 5,500 |
| 2022-04-13 | 8.300 | 8.450 | 8.000 | 8.160 | 8.160 | 29,000 |
| 2022-04-12 | 8.550 | 8.650 | 8.200 | 8.650 | 8.650 | 4,000 |
| 2022-04-11 | 8.800 | 9.300 | 8.580 | 8.670 | 8.670 | 8,000 |
| 2022-04-08 | 8.000 | 8.500 | 7.860 | 8.380 | 8.380 | 6,000 |
| 2022-04-07 | 8.200 | 8.250 | 8.000 | 8.250 | 8.250 | 6,500 |
| 2022-04-06 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 500 |
| 2022-04-04 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 500 |
| 2022-04-01 | 8.040 | 9.040 | 8.000 | 8.490 | 8.490 | 59,000 |
| 2022-03-31 | 8.000 | 8.040 | 7.960 | 8.040 | 8.040 | 49,500 |
| 2022-03-29 | 8.000 | 8.190 | 8.000 | 8.130 | 8.130 | 41,500 |
| 2022-03-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2022-03-25 | 7.990 | 8.000 | 7.990 | 8.000 | 8.000 | 6,000 |
| 2022-03-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 7,000 |
| 2022-03-22 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 2,000 |
| 2022-03-21 | 8.000 | 8.150 | 8.000 | 8.000 | 8.000 | 1,047,000 |
| 2022-03-18 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1,000 |
| 2022-03-17 | 8.890 | 8.900 | 8.600 | 8.600 | 8.600 | 7,500 |
| 2022-03-16 | 9.000 | 9.000 | 8.700 | 8.940 | 8.940 | 15,500 |
| 2022-03-15 | 8.690 | 9.000 | 8.690 | 8.970 | 8.970 | 25,000 |
| 2022-03-14 | 8.550 | 8.550 | 8.500 | 8.500 | 8.500 | 2,500 |
| 2022-03-09 | 8.810 | 9.090 | 8.660 | 8.890 | 8.890 | 4,500 |
| 2022-03-08 | 9.110 | 9.390 | 9.100 | 9.120 | 9.120 | 3,000 |
| 2022-03-07 | 9.350 | 9.890 | 9.060 | 9.490 | 9.490 | 29,000 |
| 2022-03-04 | 9.650 | 9.920 | 9.650 | 9.920 | 9.920 | 1,000 |
| 2022-03-03 | 9.750 | 10.100 | 9.710 | 9.790 | 9.790 | 680,500 |
| 2022-03-02 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 1,000 |
| 2022-03-01 | 9.750 | 10.200 | 9.750 | 9.980 | 9.980 | 1,000 |
| 2022-02-28 | 10.500 | 10.500 | 9.850 | 10.120 | 10.120 | 9,500 |
| 2022-02-25 | 10.490 | 10.500 | 10.490 | 10.500 | 10.500 | 2,000 |
| 2022-02-24 | 10.160 | 10.160 | 10.120 | 10.140 | 10.140 | 16,500 |
| 2022-02-23 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 500 |
| 2022-02-22 | 10.250 | 10.500 | 10.250 | 10.290 | 10.290 | 16,500 |
| 2022-02-21 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 2,500 |
| 2022-02-18 | 11.000 | 11.000 | 10.710 | 10.740 | 10.740 | 3,000 |
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.