Saritow Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	32.670	32.670	27.300	28.500	28.500	20,197
2026-04-20	27.000	29.700	26.950	29.700	29.700	20,755
2026-04-17	26.500	27.340	25.950	27.000	27.000	7,174
2026-04-16	21.500	24.850	21.500	24.850	24.850	16,422
2026-04-15	22.400	24.490	22.010	22.590	22.590	652
2026-04-14	22.990	23.000	20.660	22.990	22.990	1,006
2026-04-13	24.430	24.430	21.000	22.860	22.860	724
2026-04-10	21.000	23.000	20.700	22.860	22.860	8
2026-04-09	20.140	22.980	20.010	22.860	22.860	1,467
2026-04-08	22.080	23.000	20.090	22.090	22.090	417
2026-04-07	22.000	22.090	20.180	22.090	22.090	14
2026-04-06	22.090	22.090	20.060	22.090	22.090	352
2026-04-03	19.900	22.200	19.650	22.090	22.090	2,395
2026-04-02	21.770	25.000	21.770	21.770	21.770	7,208
2026-04-01	20.180	24.630	20.180	24.190	24.190	14,585
2026-03-31	22.450	22.450	19.500	22.410	22.410	557
2026-03-30	20.520	20.520	16.850	20.490	20.490	2,688
2026-03-27	18.700	20.850	18.640	18.650	18.650	4,798
2026-03-26	20.640	22.500	20.450	20.700	20.700	8,197
2026-03-25	22.800	22.800	22.500	22.720	22.720	152
2026-03-24	20.610	22.990	20.610	22.720	22.720	153
2026-03-19	23.900	23.900	20.520	22.720	22.720	25
2026-03-18	21.900	24.400	21.900	22.720	22.720	16
2026-03-16	20.000	23.700	20.000	22.720	22.720	6,559
2026-03-12	21.630	21.630	21.630	21.630	21.630	150
2026-03-11	22.750	22.750	21.630	21.630	21.630	1
2026-03-10	23.800	23.800	20.120	21.630	21.630	32,390
2026-03-09	25.990	25.990	22.350	22.350	22.350	1,615
2026-03-06	25.000	25.000	23.010	24.830	24.830	2
2026-03-05	25.900	25.900	22.400	24.830	24.830	312
2026-03-04	25.500	25.500	22.360	24.830	24.830	395
2026-03-03	25.950	25.950	22.350	24.830	24.830	45
2026-03-02	26.000	26.000	22.350	24.830	24.830	301
2026-02-27	25.900	25.900	24.000	24.830	24.830	73
2026-02-26	23.010	24.830	23.000	24.830	24.830	321
2026-02-25	22.610	25.000	22.610	24.830	24.830	2,174
2026-02-24	23.000	23.000	20.850	22.730	22.730	996
2026-02-23	26.490	26.490	22.730	22.730	22.730	5,127
2026-02-20	25.410	26.490	25.180	25.260	25.260	944
2026-02-19	26.500	27.980	26.500	27.980	27.980	5
2026-02-18	28.490	28.490	27.980	27.980	27.980	1
2026-02-17	26.990	28.000	26.990	27.980	27.980	13,128
2026-02-16	29.990	29.990	25.500	27.800	27.800	12,808
2026-02-13	29.160	30.500	28.040	28.170	28.170	11,880
2026-02-12	30.000	31.700	29.150	31.150	31.150	27,028
2026-02-11	31.980	31.980	29.300	30.650	30.650	254
2026-02-10	30.300	31.000	27.200	30.650	30.650	1,512
2026-02-09	30.970	30.970	27.470	28.460	28.460	152
2026-02-06	31.310	31.310	26.000	28.460	28.460	17
2026-02-04	31.980	31.980	27.670	28.460	28.460	2,210
2026-02-03	32.830	32.830	27.050	29.850	29.850	355
2026-02-02	30.600	31.820	27.010	29.850	29.850	1,237
2026-01-30	28.950	30.990	27.200	28.940	28.940	378
2026-01-29	31.500	32.990	28.500	28.940	28.940	680
2026-01-28	29.000	31.840	28.530	30.840	30.840	3,227
2026-01-27	31.500	32.500	28.300	28.970	28.970	3,188
2026-01-26	30.960	32.800	29.630	30.770	30.770	1,588
2026-01-23	30.500	33.000	30.500	30.690	30.690	229
2026-01-22	31.950	32.500	30.140	30.690	30.690	5,322
2026-01-21	33.000	33.000	31.920	32.550	32.550	662

← NewerPage 3 of 5 · 246 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.