Saritow Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	35.400	35.400	31.900	31.990	31.990	5,398
2026-01-19	31.500	33.170	31.300	33.110	33.110	14,722
2026-01-16	26.520	31.080	26.520	30.150	30.150	13,523
2026-01-15	28.500	29.000	27.300	28.250	28.250	8,229
2026-01-14	31.610	31.890	29.520	30.020	30.020	9,655
2026-01-13	32.600	32.600	30.500	32.240	32.240	4,077
2026-01-12	33.990	33.990	32.400	32.670	32.670	1,239
2026-01-09	34.000	35.790	32.500	32.510	32.510	30,651
2026-01-08	33.750	33.750	32.000	33.010	33.010	51,838
2026-01-07	32.600	33.970	32.510	33.300	33.300	33,323
2026-01-06	37.650	37.650	32.600	32.990	32.990	124,604
2026-01-05	33.000	34.670	30.510	34.230	34.230	52,291
2026-01-02	31.200	32.770	30.030	31.520	31.520	15,510
2026-01-01	32.970	32.980	30.020	32.000	32.000	1,531
2025-12-31	30.890	30.950	29.220	30.900	30.900	4,533
2025-12-30	32.000	32.000	29.300	29.470	29.470	6,361
2025-12-29	33.500	33.500	30.910	31.460	31.460	22,368
2025-12-26	32.000	34.950	32.000	32.490	32.490	452
2025-12-24	34.960	35.380	32.200	32.490	32.490	2,716
2025-12-23	36.900	36.900	33.550	33.620	33.620	238,221
2025-12-22	34.660	37.360	33.210	37.230	37.230	68,602
2025-12-19	34.000	34.880	31.260	33.970	33.970	8,741
2025-12-18	33.070	34.790	33.020	33.150	33.150	29,034
2025-12-17	34.890	36.790	33.800	35.160	35.160	17,327
2025-12-16	35.200	35.200	33.530	33.640	33.640	14,512
2025-12-15	37.500	37.500	35.000	36.110	36.110	9,837
2025-12-12	36.480	37.860	33.250	36.500	36.500	62,984
2025-12-11	36.950	37.100	34.050	35.070	35.070	64,422
2025-12-10	31.800	34.710	30.810	34.710	34.710	71,193
2025-12-09	33.860	34.790	30.340	31.550	31.550	89,253
2025-12-08	39.490	39.790	33.320	33.710	33.710	125,146
2025-12-05	35.500	37.020	35.500	37.020	37.020	64,805
2025-12-04	33.590	33.650	33.500	33.650	33.650	110,864
2025-12-03	27.820	30.590	26.000	30.590	30.590	190,360
2025-12-02	28.790	28.790	25.010	27.810	27.810	151,787
2025-12-01	24.400	26.590	24.160	26.410	26.410	155,440
2025-11-28	26.350	26.350	23.700	24.190	24.190	30,319
2025-11-27	24.990	26.500	23.000	26.260	26.260	52,831
2025-11-26	25.000	25.000	23.400	24.180	24.180	423
2025-11-25	24.450	26.450	23.650	24.180	24.180	37,251
2025-11-24	25.900	26.970	23.200	25.940	25.940	54,413
2025-11-21	23.000	24.810	23.000	24.810	24.810	61,668
2025-11-20	21.350	22.550	20.600	22.550	22.550	44,365
2025-11-19	21.850	21.850	20.000	20.500	20.500	31,900
2025-11-18	24.000	24.000	21.000	21.170	21.170	32,341
2025-11-17	23.000	24.240	21.250	23.000	23.000	24,568
2025-11-14	24.300	25.400	22.540	22.740	22.740	71,600
2025-11-13	26.610	28.400	24.260	24.920	24.920	103,987
2025-11-12	26.300	26.530	22.120	26.520	26.520	285,325
2025-11-11	24.120	24.120	24.120	24.120	24.120	110,146
2025-11-10	21.930	21.930	21.930	21.930	21.930	11,431
2025-11-07	17.500	19.940	17.500	19.940	19.940	76,692
2025-11-06	17.520	18.490	17.520	18.130	18.130	15,801
2025-11-05	19.920	20.000	17.930	18.470	18.470	198,381
2025-11-04	23.680	23.680	19.600	19.920	19.920	271,306
2025-11-03	21.530	21.530	21.530	21.530	21.530	7,657
2025-10-31	19.570	19.570	19.570	19.570	19.570	53,762
2025-10-30	16.970	17.790	16.970	17.790	17.790	27,990
2025-10-29	16.000	16.990	15.660	16.170	16.170	12,102
2025-10-28	17.800	17.820	16.500	16.990	16.990	50,842

← NewerPage 4 of 19 · 1,101 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.