Saritow Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 21.000 | 21.680 | 17.740 | 19.720 | 19.720 | 624,755 |
| 2025-02-03 | 19.710 | 19.710 | 19.710 | 19.710 | 19.710 | 54,644 |
| 2025-01-31 | 17.920 | 17.920 | 17.130 | 17.920 | 17.920 | 120,403 |
| 2025-01-30 | 16.090 | 16.290 | 16.090 | 16.290 | 16.290 | 209,504 |
| 2025-01-29 | 14.280 | 14.810 | 13.950 | 14.810 | 14.810 | 289,650 |
| 2025-01-28 | 13.460 | 13.460 | 12.300 | 13.460 | 13.460 | 1,035,580 |
| 2025-01-27 | 12.240 | 12.240 | 12.240 | 12.240 | 12.240 | 20,343 |
| 2025-01-24 | 10.150 | 11.130 | 10.150 | 11.130 | 11.130 | 164,141 |
| 2025-01-23 | 9.440 | 10.120 | 9.100 | 10.120 | 10.120 | 512,453 |
| 2025-01-22 | 9.210 | 9.370 | 8.960 | 9.120 | 9.120 | 66,336 |
| 2025-01-21 | 10.000 | 10.000 | 9.160 | 9.210 | 9.210 | 94,647 |
| 2025-01-20 | 9.740 | 10.010 | 9.310 | 9.930 | 9.930 | 495,775 |
| 2025-01-17 | 9.470 | 9.470 | 8.700 | 9.240 | 9.240 | 178,214 |
| 2025-01-16 | 9.470 | 9.470 | 8.800 | 9.000 | 9.000 | 107,067 |
| 2025-01-15 | 8.900 | 9.050 | 8.800 | 8.840 | 8.840 | 28,715 |
| 2025-01-14 | 8.810 | 9.500 | 8.810 | 8.810 | 8.810 | 5,020 |
| 2025-01-13 | 8.500 | 9.000 | 8.500 | 8.800 | 8.800 | 46,805 |
| 2025-01-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 8,500 |
| 2025-01-09 | 8.600 | 8.600 | 8.350 | 8.450 | 8.450 | 600 |
| 2025-01-08 | 9.270 | 9.700 | 8.550 | 8.640 | 8.640 | 70,019 |
| 2025-01-07 | 8.650 | 8.740 | 8.650 | 8.700 | 8.700 | 1,010 |
| 2025-01-06 | 8.750 | 9.000 | 8.750 | 8.950 | 8.950 | 20,300 |
| 2025-01-03 | 8.750 | 8.750 | 8.600 | 8.750 | 8.750 | 10,113 |
| 2025-01-02 | 9.500 | 9.500 | 8.610 | 8.800 | 8.800 | 14,211 |
| 2025-01-01 | 9.980 | 9.980 | 8.930 | 9.010 | 9.010 | 61,955 |
| 2024-12-31 | 9.150 | 10.140 | 9.150 | 9.500 | 9.500 | 160,784 |
| 2024-12-30 | 9.180 | 9.200 | 9.100 | 9.140 | 9.140 | 500 |
| 2024-12-27 | 8.850 | 9.550 | 8.160 | 8.900 | 8.900 | 9,486 |
| 2024-12-26 | 9.070 | 9.070 | 8.850 | 9.000 | 9.000 | 821 |
| 2024-12-24 | 9.230 | 9.240 | 9.000 | 9.070 | 9.070 | 19,400 |
| 2024-12-23 | 8.800 | 9.900 | 8.800 | 9.170 | 9.170 | 25,778 |
| 2024-12-20 | 9.200 | 9.450 | 8.800 | 9.270 | 9.270 | 6,820 |
| 2024-12-19 | 9.060 | 9.060 | 9.050 | 9.050 | 9.050 | 6,010 |
| 2024-12-18 | 9.000 | 9.940 | 8.650 | 9.650 | 9.650 | 6,704 |
| 2024-12-17 | 9.050 | 9.100 | 9.040 | 9.100 | 9.100 | 2,908 |
| 2024-12-16 | 8.550 | 10.450 | 8.550 | 9.110 | 9.110 | 87,913 |
| 2024-12-13 | 9.730 | 9.730 | 8.650 | 9.450 | 9.450 | 643 |
| 2024-12-12 | 8.910 | 9.300 | 8.910 | 9.250 | 9.250 | 17,296 |
| 2024-12-11 | 9.000 | 9.750 | 9.000 | 9.360 | 9.360 | 30,303 |
| 2024-12-10 | 8.300 | 9.250 | 8.300 | 9.210 | 9.210 | 341,059 |
| 2024-12-09 | 8.210 | 8.740 | 8.210 | 8.250 | 8.250 | 65,023 |
| 2024-12-06 | 8.210 | 8.350 | 8.200 | 8.220 | 8.220 | 26,501 |
| 2024-12-05 | 8.410 | 8.990 | 8.410 | 8.740 | 8.740 | 56,491 |
| 2024-12-04 | 8.850 | 9.000 | 8.500 | 9.000 | 9.000 | 33,410 |
| 2024-12-03 | 8.990 | 8.990 | 8.600 | 8.610 | 8.610 | 3,003 |
| 2024-12-02 | 8.550 | 9.000 | 8.550 | 8.610 | 8.610 | 25,300 |
| 2024-11-29 | 9.000 | 9.290 | 8.320 | 9.290 | 9.290 | 38,805 |
| 2024-11-28 | 8.270 | 8.940 | 8.260 | 8.760 | 8.760 | 10,656 |
| 2024-11-27 | 8.690 | 9.060 | 7.520 | 8.490 | 8.490 | 76,685 |
| 2024-11-26 | 8.510 | 8.900 | 8.000 | 8.080 | 8.080 | 68,500 |
| 2024-11-25 | 9.400 | 9.400 | 8.620 | 9.000 | 9.000 | 9,808 |
| 2024-11-22 | 9.000 | 9.250 | 8.890 | 9.100 | 9.100 | 51,588 |
| 2024-11-21 | 8.900 | 9.100 | 8.420 | 9.100 | 9.100 | 51,830 |
| 2024-11-20 | 8.550 | 9.550 | 8.330 | 8.970 | 8.970 | 127,555 |
| 2024-11-19 | 8.160 | 9.000 | 8.160 | 8.550 | 8.550 | 16,440 |
| 2024-11-18 | 9.840 | 9.840 | 8.550 | 8.610 | 8.610 | 31,312 |
| 2024-11-15 | 9.970 | 9.970 | 9.110 | 9.500 | 9.500 | 27,927 |
| 2024-11-14 | 9.800 | 10.490 | 9.000 | 9.460 | 9.460 | 480,999 |
| 2024-11-13 | 9.750 | 9.990 | 8.600 | 9.490 | 9.490 | 134,319 |
| 2024-11-12 | 7.460 | 9.250 | 7.440 | 9.220 | 9.220 | 216,293 |
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.