Saritow Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 25.000 | 25.350 | 22.500 | 23.100 | 23.100 | 4,231 |
| 2026-07-23 | 24.990 | 24.990 | 23.250 | 23.250 | 23.250 | 1,414 |
| 2026-07-22 | 24.090 | 24.800 | 23.250 | 23.990 | 23.990 | 11,433 |
| 2026-07-21 | 23.900 | 24.000 | 22.250 | 23.250 | 23.250 | 9,335 |
| 2026-07-20 | 22.200 | 23.500 | 22.200 | 22.500 | 22.500 | 3,104 |
| 2026-07-17 | 21.060 | 23.000 | 21.060 | 22.830 | 22.830 | 2,100 |
| 2026-07-16 | 23.010 | 24.680 | 22.910 | 22.910 | 22.910 | 136 |
| 2026-07-15 | 22.490 | 23.320 | 22.490 | 22.910 | 22.910 | 882 |
| 2026-07-14 | 22.260 | 25.000 | 21.510 | 21.680 | 21.680 | 8,254 |
| 2026-07-13 | 22.600 | 24.000 | 22.250 | 23.900 | 23.900 | 7,043 |
| 2026-07-10 | 23.000 | 23.500 | 21.760 | 22.580 | 22.580 | 1,548 |
| 2026-07-09 | 22.510 | 23.400 | 21.010 | 23.000 | 23.000 | 3,381 |
| 2026-07-08 | 24.000 | 25.960 | 22.180 | 22.480 | 22.480 | 55,934 |
| 2026-07-07 | 26.050 | 26.050 | 24.600 | 24.600 | 24.600 | 5,636 |
| 2026-07-06 | 25.400 | 25.500 | 24.490 | 25.050 | 25.050 | 12,663 |
| 2026-07-03 | 26.000 | 27.000 | 25.060 | 26.000 | 26.000 | 19,784 |
| 2026-07-02 | 24.980 | 26.490 | 24.550 | 25.580 | 25.580 | 36,812 |
| 2026-07-01 | 25.320 | 26.470 | 23.840 | 24.110 | 24.110 | 7,483 |
| 2026-06-30 | 26.500 | 27.000 | 24.900 | 25.320 | 25.320 | 15,557 |
| 2026-06-29 | 25.710 | 27.950 | 25.500 | 25.950 | 25.950 | 28,795 |
| 2026-06-24 | 24.810 | 27.500 | 22.700 | 25.710 | 25.710 | 38,126 |
| 2026-06-23 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,020 |
| 2026-06-22 | 23.620 | 26.500 | 23.500 | 24.250 | 24.250 | 25,910 |
| 2026-06-19 | 24.820 | 25.550 | 24.820 | 24.990 | 24.990 | 1,525 |
| 2026-06-18 | 26.960 | 26.960 | 23.010 | 24.820 | 24.820 | 2,789 |
| 2026-06-17 | 24.900 | 25.900 | 23.310 | 25.340 | 25.340 | 3,222 |
| 2026-06-16 | 25.990 | 25.990 | 24.400 | 24.750 | 24.750 | 419 |
| 2026-06-15 | 24.500 | 26.980 | 23.760 | 24.750 | 24.750 | 451 |
| 2026-06-12 | 21.250 | 24.950 | 20.940 | 24.750 | 24.750 | 5,116 |
| 2026-06-11 | 22.770 | 23.680 | 22.760 | 22.760 | 22.760 | 335 |
| 2026-06-10 | 25.300 | 25.300 | 22.660 | 22.760 | 22.760 | 5,469 |
| 2026-06-09 | 24.310 | 24.780 | 24.310 | 24.780 | 24.780 | 3 |
| 2026-06-08 | 24.780 | 24.780 | 22.740 | 24.780 | 24.780 | 16 |
| 2026-06-05 | 26.800 | 26.800 | 24.780 | 24.780 | 24.780 | 23 |
| 2026-06-04 | 23.700 | 24.780 | 23.700 | 24.780 | 24.780 | 1,057 |
| 2026-06-03 | 23.610 | 24.980 | 23.610 | 24.980 | 24.980 | 5,440 |
| 2026-06-02 | 24.240 | 26.900 | 23.450 | 23.580 | 23.580 | 626 |
| 2026-05-29 | 25.000 | 27.400 | 24.000 | 25.760 | 25.760 | 13,645 |
| 2026-05-25 | 26.490 | 26.490 | 23.650 | 24.920 | 24.920 | 457 |
| 2026-05-22 | 26.000 | 27.990 | 24.010 | 24.920 | 24.920 | 3,509 |
| 2026-05-21 | 26.540 | 26.540 | 26.500 | 26.500 | 26.500 | 1,600 |
| 2026-05-20 | 29.000 | 29.000 | 26.000 | 28.000 | 28.000 | 228,016 |
| 2026-05-19 | 26.590 | 29.260 | 26.590 | 27.990 | 27.990 | 7,090 |
| 2026-05-18 | 28.950 | 28.950 | 24.840 | 26.600 | 26.600 | 275 |
| 2026-05-14 | 24.900 | 26.900 | 24.750 | 26.600 | 26.600 | 7,285 |
| 2026-05-13 | 26.500 | 26.500 | 25.100 | 25.690 | 25.690 | 5,201 |
| 2026-05-12 | 26.500 | 26.500 | 25.150 | 25.740 | 25.740 | 2,868 |
| 2026-05-11 | 25.600 | 26.980 | 25.160 | 25.250 | 25.250 | 7,345 |
| 2026-05-08 | 26.950 | 27.000 | 23.610 | 25.600 | 25.600 | 1,215 |
| 2026-05-07 | 24.980 | 26.990 | 23.540 | 25.070 | 25.070 | 1,156 |
| 2026-05-06 | 26.110 | 26.110 | 24.980 | 24.980 | 24.980 | 12 |
| 2026-05-05 | 24.980 | 24.980 | 24.980 | 24.980 | 24.980 | 1 |
| 2026-05-04 | 24.150 | 26.190 | 24.150 | 24.980 | 24.980 | 2 |
| 2026-04-30 | 25.680 | 25.680 | 24.980 | 24.980 | 24.980 | 106 |
| 2026-04-29 | 25.000 | 26.850 | 24.550 | 24.980 | 24.980 | 24,387 |
| 2026-04-28 | 25.000 | 27.490 | 24.820 | 25.670 | 25.670 | 20,904 |
| 2026-04-27 | 28.970 | 28.970 | 25.840 | 26.490 | 26.490 | 29,453 |
| 2026-04-24 | 27.900 | 28.530 | 24.160 | 28.250 | 28.250 | 10,718 |
| 2026-04-23 | 26.500 | 28.000 | 26.000 | 26.080 | 26.080 | 1,305 |
| 2026-04-22 | 28.000 | 29.950 | 27.050 | 27.080 | 27.080 | 61,609 |
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.