Saritow Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	17.800	17.820	16.500	16.990	16.990	50,842
2025-10-27	19.400	20.010	17.750	18.060	18.060	63,142
2025-10-24	18.000	19.420	18.000	18.960	18.960	352,301
2025-10-23	16.100	17.680	16.100	17.650	17.650	425,576
2025-10-22	16.230	16.350	16.050	16.070	16.070	2,200
2025-10-21	16.000	16.200	16.000	16.010	16.010	31,103
2025-10-20	16.000	16.240	15.500	16.000	16.000	42,970
2025-10-17	15.910	16.100	15.850	16.000	16.000	25,507
2025-10-16	16.230	16.230	15.100	15.930	15.930	64,613
2025-10-15	15.290	16.000	15.020	16.000	16.000	7,054
2025-10-14	15.050	15.300	15.000	15.100	15.100	20,298
2025-10-13	15.240	15.240	14.700	15.210	15.210	13,369
2025-10-10	15.260	15.870	14.220	15.240	15.240	37,526
2025-10-09	15.690	15.900	15.000	15.800	15.800	13,621
2025-10-08	15.020	15.890	15.020	15.480	15.480	1,001
2025-10-07	15.960	15.960	15.200	15.960	15.960	225
2025-10-06	16.290	16.290	15.150	15.960	15.960	1,777
2025-10-03	16.070	16.480	15.010	16.290	16.290	10,146
2025-10-02	16.000	16.490	15.200	15.990	15.990	4,527
2025-10-01	16.480	17.000	15.120	15.670	15.670	31,594
2025-09-30	16.520	16.790	15.510	15.740	15.740	16,073
2025-09-29	16.030	16.790	15.800	16.520	16.520	15,357
2025-09-26	17.390	17.390	15.910	16.530	16.530	24,936
2025-09-25	16.880	16.880	15.700	16.240	16.240	16,747
2025-09-24	16.200	17.270	15.800	15.920	15.920	145,510
2025-09-23	15.750	16.900	15.350	15.800	15.800	63,616
2025-09-22	14.680	15.650	14.500	15.650	15.650	97,549
2025-09-19	14.690	14.690	14.000	14.230	14.230	45,315
2025-09-18	14.700	14.700	14.300	14.520	14.520	23,734
2025-09-17	14.400	14.890	14.200	14.700	14.700	11,693
2025-09-16	14.520	15.000	14.010	14.620	14.620	14,292
2025-09-15	14.400	15.790	14.000	15.000	15.000	10,709
2025-09-12	16.200	16.200	14.760	14.780	14.780	61,067
2025-09-11	16.210	16.740	15.150	15.570	15.570	159,947
2025-09-10	14.990	15.430	14.990	15.430	15.430	101,917
2025-09-09	13.000	14.030	13.000	14.030	14.030	146,580
2025-09-08	12.250	13.000	12.210	12.750	12.750	57,051
2025-09-05	13.000	13.000	12.030	12.190	12.190	45,640
2025-09-04	13.000	13.130	12.500	12.990	12.990	36,178
2025-09-03	13.500	14.000	12.250	12.410	12.410	106,480
2025-09-02	13.910	14.400	13.060	13.450	13.450	59,238
2025-09-01	14.260	14.800	14.220	14.260	14.260	9,627
2025-08-29	15.270	15.350	14.010	14.260	14.260	61,149
2025-08-28	15.200	15.270	15.190	15.260	15.260	1,589
2025-08-27	15.000	15.350	15.000	15.010	15.010	16,274
2025-08-26	15.050	15.400	15.050	15.170	15.170	1,298
2025-08-25	15.300	15.950	14.390	15.370	15.370	28,186
2025-08-22	14.710	15.390	14.710	14.930	14.930	33,264
2025-08-21	15.190	15.300	14.600	14.710	14.710	7,709
2025-08-20	15.400	15.400	13.800	14.940	14.940	26,521
2025-08-19	15.490	15.490	14.020	15.290	15.290	12,231
2025-08-18	15.400	15.400	15.100	15.260	15.260	627
2025-08-15	15.010	15.500	14.850	15.220	15.220	458
2025-08-13	15.600	15.600	15.080	15.220	15.220	35,367
2025-08-12	15.050	15.190	15.010	15.010	15.010	66,543
2025-08-11	15.490	15.490	14.820	15.080	15.080	15,200
2025-08-08	15.050	16.000	15.000	15.280	15.280	1,155
2025-08-07	15.200	15.470	15.010	15.470	15.470	79,131
2025-08-06	15.490	15.500	15.100	15.500	15.500	10,401
2025-08-05	15.300	15.720	15.000	15.630	15.630	1,922

← NewerPage 5 of 19 · 1,102 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.