Saritow Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	11.250	11.530	11.020	11.040	11.040	13,000
2022-02-16	11.990	11.990	11.990	11.990	11.990	500
2022-02-15	11.550	11.800	11.250	11.440	11.440	5,000
2022-02-14	11.700	11.790	11.250	11.550	11.550	23,000
2022-02-11	12.390	12.390	11.990	11.990	11.990	1,500
2022-02-10	11.450	11.970	11.420	11.700	11.700	1,500
2022-02-09	11.700	11.800	11.700	11.700	11.700	4,000
2022-02-08	11.600	11.700	11.500	11.630	11.630	5,500
2022-02-07	12.200	12.300	11.700	11.790	11.790	11,500
2022-02-04	11.500	12.250	11.500	12.200	12.200	210,500
2022-02-03	10.990	11.490	10.990	11.250	11.250	91,000
2022-02-02	10.000	10.980	10.000	10.840	10.840	144,000
2022-02-01	9.700	9.980	9.700	9.980	9.980	2,000
2022-01-31	9.500	9.670	9.500	9.670	9.670	10,500
2022-01-28	9.300	9.500	9.250	9.500	9.500	4,500
2022-01-27	9.450	9.450	9.450	9.450	9.450	2,000
2022-01-26	9.500	9.530	9.500	9.500	9.500	83,000
2022-01-25	9.900	9.900	9.360	9.530	9.530	84,000
2022-01-24	9.350	9.550	9.350	9.550	9.550	16,500
2022-01-21	9.500	9.590	9.300	9.300	9.300	10,000
2022-01-20	9.690	9.690	9.690	9.690	9.690	500
2022-01-19	9.380	9.600	9.380	9.600	9.600	1,000
2022-01-18	9.650	10.000	9.400	9.830	9.830	38,000
2022-01-17	9.690	9.690	9.650	9.670	9.670	6,000
2022-01-14	9.590	9.590	9.320	9.500	9.500	6,500
2022-01-13	9.000	9.790	9.000	9.230	9.230	13,000
2022-01-12	9.180	9.180	8.940	9.020	9.020	16,000
2022-01-11	9.000	9.180	9.000	9.180	9.180	4,000
2022-01-06	9.020	9.180	8.870	9.120	9.120	8,500
2022-01-05	9.340	9.490	9.010	9.180	9.180	12,500
2022-01-04	9.280	9.280	8.930	9.160	9.160	4,000
2022-01-03	9.370	9.370	9.300	9.300	9.300	2,000
2021-12-31	9.000	9.440	9.000	9.440	9.440	1,500
2021-12-30	8.570	9.170	8.550	9.160	9.160	6,000
2021-12-29	8.980	8.990	8.810	8.810	8.810	1,500
2021-12-28	8.610	8.990	8.610	8.990	8.990	1,500
2021-12-27	8.710	9.000	8.710	8.900	8.900	1,500
2021-12-24	8.180	9.000	8.180	9.000	9.000	13,000
2021-12-23	8.700	8.880	8.560	8.840	8.840	4,500
2021-12-22	8.610	8.940	8.610	8.920	8.920	1,500
2021-12-21	8.810	8.970	8.810	8.970	8.970	2,000
2021-12-20	8.710	8.980	8.710	8.960	8.960	10,000
2021-12-17	8.680	9.440	8.680	9.440	9.440	2,500
2021-12-15	8.590	8.790	8.560	8.690	8.690	26,000
2021-12-14	8.010	8.420	8.010	8.310	8.310	2,000
2021-12-13	8.000	8.340	8.000	8.270	8.270	6,000
2021-12-10	7.970	8.290	7.970	8.290	8.290	8,500
2021-12-09	8.250	8.580	8.220	8.580	8.580	7,500
2021-12-08	9.400	9.400	8.010	8.770	8.770	21,500
2021-12-06	8.800	8.800	8.800	8.800	8.800	2,000
2021-12-03	8.980	8.990	8.890	8.920	8.920	42,500
2021-12-02	9.580	9.580	8.650	8.820	8.820	40,000
2021-12-01	9.170	9.630	9.120	9.630	9.630	5,000
2021-11-30	9.490	9.850	9.490	9.670	9.670	3,000
2021-11-29	9.400	9.400	9.400	9.400	9.400	1,000
2021-11-26	9.280	9.700	8.900	9.030	9.030	12,500
2021-11-25	9.200	9.480	9.200	9.480	9.480	1,000
2021-11-24	9.300	9.670	9.010	9.460	9.460	5,500
2021-11-23	9.500	9.660	9.310	9.660	9.660	3,000
2021-11-22	9.900	9.900	9.800	9.890	9.890	2,500

← NewerPage 18 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.