Saritow Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 12.380 | 13.990 | 12.380 | 12.630 | 12.630 | 79,705 |
| 2025-05-06 | 13.750 | 14.450 | 13.200 | 13.750 | 13.750 | 40,105 |
| 2025-05-05 | 13.040 | 13.850 | 13.040 | 13.300 | 13.300 | 14,939 |
| 2025-05-02 | 13.940 | 13.940 | 12.610 | 12.960 | 12.960 | 40,416 |
| 2025-04-30 | 14.500 | 14.500 | 13.110 | 13.510 | 13.510 | 39,512 |
| 2025-04-29 | 14.450 | 15.360 | 14.300 | 14.490 | 14.490 | 25,514 |
| 2025-04-28 | 16.500 | 16.500 | 14.500 | 14.850 | 14.850 | 37,840 |
| 2025-04-25 | 15.900 | 16.500 | 15.800 | 16.100 | 16.100 | 36,923 |
| 2025-04-24 | 16.010 | 16.600 | 15.800 | 15.950 | 15.950 | 20,782 |
| 2025-04-23 | 18.460 | 19.950 | 16.610 | 17.250 | 17.250 | 132,687 |
| 2025-04-22 | 18.470 | 18.470 | 18.000 | 18.460 | 18.460 | 313,566 |
| 2025-04-21 | 16.160 | 16.790 | 16.000 | 16.790 | 16.790 | 47,143 |
| 2025-04-18 | 14.810 | 15.990 | 14.800 | 15.260 | 15.260 | 4,402 |
| 2025-04-17 | 16.300 | 16.300 | 14.550 | 16.000 | 16.000 | 4,175 |
| 2025-04-16 | 16.150 | 16.460 | 15.550 | 16.000 | 16.000 | 13,763 |
| 2025-04-15 | 16.010 | 16.500 | 15.400 | 16.300 | 16.300 | 10,650 |
| 2025-04-14 | 17.280 | 17.280 | 16.050 | 16.050 | 16.050 | 4,084 |
| 2025-04-11 | 15.950 | 16.940 | 15.610 | 16.790 | 16.790 | 3,162 |
| 2025-04-10 | 15.890 | 15.890 | 14.600 | 15.680 | 15.680 | 5,179 |
| 2025-04-09 | 15.610 | 15.610 | 14.620 | 14.750 | 14.750 | 8,828 |
| 2025-04-08 | 14.470 | 16.600 | 14.470 | 16.000 | 16.000 | 13,961 |
| 2025-04-07 | 17.560 | 17.560 | 16.000 | 16.000 | 16.000 | 12,452 |
| 2025-04-04 | 19.300 | 19.300 | 16.810 | 17.560 | 17.560 | 8,710 |
| 2025-04-03 | 19.000 | 19.350 | 18.300 | 18.670 | 18.670 | 14,760 |
| 2025-03-27 | 20.650 | 21.900 | 18.900 | 19.100 | 19.100 | 35,502 |
| 2025-03-26 | 22.450 | 22.500 | 20.000 | 20.650 | 20.650 | 113,014 |
| 2025-03-25 | 21.400 | 21.850 | 20.550 | 21.400 | 21.400 | 82,345 |
| 2025-03-24 | 19.100 | 19.880 | 18.100 | 19.880 | 19.880 | 96,915 |
| 2025-03-21 | 16.540 | 18.070 | 16.540 | 18.070 | 18.070 | 185,892 |
| 2025-03-20 | 14.980 | 16.430 | 14.980 | 16.430 | 16.430 | 51,042 |
| 2025-03-19 | 14.300 | 15.050 | 14.010 | 14.940 | 14.940 | 27,483 |
| 2025-03-18 | 14.160 | 14.490 | 13.210 | 14.300 | 14.300 | 15,098 |
| 2025-03-17 | 14.130 | 14.730 | 14.130 | 14.430 | 14.430 | 2,650 |
| 2025-03-14 | 14.050 | 14.890 | 14.050 | 14.130 | 14.130 | 25,209 |
| 2025-03-13 | 14.600 | 15.000 | 13.870 | 14.070 | 14.070 | 88,913 |
| 2025-03-12 | 15.000 | 15.000 | 14.500 | 14.740 | 14.740 | 4,224 |
| 2025-03-11 | 15.200 | 15.500 | 14.320 | 14.910 | 14.910 | 13,928 |
| 2025-03-10 | 15.110 | 15.200 | 15.110 | 15.200 | 15.200 | 3,305 |
| 2025-03-07 | 15.750 | 15.750 | 15.020 | 15.100 | 15.100 | 9,984 |
| 2025-03-06 | 15.180 | 15.850 | 15.000 | 15.750 | 15.750 | 8,400 |
| 2025-03-05 | 16.190 | 16.190 | 15.150 | 15.170 | 15.170 | 14,401 |
| 2025-03-04 | 15.800 | 16.000 | 14.250 | 15.810 | 15.810 | 36,527 |
| 2025-03-03 | 16.650 | 16.890 | 14.400 | 15.390 | 15.390 | 5,498 |
| 2025-02-28 | 17.090 | 17.090 | 15.210 | 15.610 | 15.610 | 28,689 |
| 2025-02-27 | 17.300 | 17.300 | 16.250 | 16.600 | 16.600 | 31,344 |
| 2025-02-26 | 18.070 | 18.400 | 16.500 | 16.790 | 16.790 | 167,810 |
| 2025-02-25 | 20.510 | 20.510 | 18.070 | 18.070 | 18.070 | 434,056 |
| 2025-02-24 | 20.150 | 21.950 | 20.050 | 20.080 | 20.080 | 52,130 |
| 2025-02-21 | 26.250 | 26.250 | 22.280 | 22.280 | 22.280 | 102,980 |
| 2025-02-20 | 26.490 | 26.490 | 24.120 | 24.750 | 24.750 | 34,243 |
| 2025-02-19 | 25.900 | 26.440 | 24.050 | 24.740 | 24.740 | 46,488 |
| 2025-02-18 | 28.840 | 28.840 | 24.000 | 24.340 | 24.340 | 520,142 |
| 2025-02-17 | 26.220 | 26.220 | 26.220 | 26.220 | 26.220 | 73,614 |
| 2025-02-14 | 23.830 | 23.840 | 23.830 | 23.840 | 23.840 | 120,630 |
| 2025-02-13 | 21.000 | 21.670 | 20.350 | 21.670 | 21.670 | 139,391 |
| 2025-02-12 | 19.650 | 19.700 | 17.900 | 19.700 | 19.700 | 93,864 |
| 2025-02-11 | 16.680 | 18.800 | 16.500 | 17.910 | 17.910 | 197,922 |
| 2025-02-10 | 20.190 | 20.190 | 17.820 | 17.850 | 17.850 | 231,329 |
| 2025-02-07 | 23.800 | 23.860 | 19.600 | 19.800 | 19.800 | 686,933 |
| 2025-02-06 | 19.720 | 21.690 | 19.720 | 21.690 | 21.690 | 152,589 |
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.