Saritow Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 7.540 | 8.250 | 7.540 | 8.250 | 8.250 | 177 |
| 2024-11-08 | 8.250 | 8.900 | 7.910 | 8.250 | 8.250 | 9,466 |
| 2024-11-07 | 7.670 | 8.730 | 7.500 | 8.640 | 8.640 | 118,857 |
| 2024-11-06 | 8.200 | 8.700 | 7.660 | 7.730 | 7.730 | 26,634 |
| 2024-11-05 | 8.490 | 8.490 | 7.550 | 8.420 | 8.420 | 20,544 |
| 2024-11-04 | 8.880 | 8.880 | 8.050 | 8.080 | 8.080 | 17,121 |
| 2024-11-01 | 8.950 | 9.280 | 7.550 | 8.790 | 8.790 | 145,221 |
| 2024-10-31 | 7.970 | 8.280 | 7.150 | 8.280 | 8.280 | 353,758 |
| 2024-10-30 | 7.500 | 7.500 | 7.270 | 7.280 | 7.280 | 4,964 |
| 2024-10-29 | 7.860 | 7.860 | 7.000 | 7.000 | 7.000 | 20,059 |
| 2024-10-28 | 7.300 | 8.000 | 7.110 | 7.990 | 7.990 | 191,220 |
| 2024-10-25 | 7.760 | 8.090 | 7.110 | 7.500 | 7.500 | 168,058 |
| 2024-10-24 | 7.760 | 7.900 | 6.630 | 7.510 | 7.510 | 92,340 |
| 2024-10-23 | 6.500 | 6.900 | 6.500 | 6.900 | 6.900 | 49,104 |
| 2024-10-22 | 6.110 | 6.890 | 5.900 | 5.900 | 5.900 | 32,000 |
| 2024-10-21 | 5.800 | 6.750 | 5.800 | 6.440 | 6.440 | 6 |
| 2024-10-17 | 6.800 | 6.800 | 6.440 | 6.440 | 6.440 | 102 |
| 2024-10-16 | 6.120 | 6.450 | 5.500 | 6.440 | 6.440 | 3,567 |
| 2024-10-15 | 6.660 | 6.660 | 6.100 | 6.120 | 6.120 | 9,665 |
| 2024-10-14 | 5.960 | 7.200 | 5.960 | 6.490 | 6.490 | 965 |
| 2024-10-10 | 6.880 | 6.880 | 6.770 | 6.880 | 6.880 | 501 |
| 2024-10-09 | 5.670 | 6.580 | 5.670 | 6.440 | 6.440 | 2,001 |
| 2024-10-08 | 6.530 | 6.530 | 5.670 | 5.670 | 5.670 | 102 |
| 2024-10-07 | 6.070 | 6.490 | 5.670 | 5.670 | 5.670 | 301 |
| 2024-10-04 | 6.940 | 6.940 | 5.670 | 5.670 | 5.670 | 3,001 |
| 2024-10-03 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 20,097 |
| 2024-10-02 | 7.130 | 7.130 | 6.300 | 6.300 | 6.300 | 4,767 |
| 2024-10-01 | 6.080 | 7.100 | 6.080 | 6.240 | 6.240 | 3,103 |
| 2024-09-30 | 6.310 | 6.310 | 6.300 | 6.300 | 6.300 | 2,263 |
| 2024-09-27 | 6.300 | 7.200 | 6.150 | 6.270 | 6.270 | 2,343 |
| 2024-09-26 | 6.440 | 6.740 | 6.440 | 6.480 | 6.480 | 8,995 |
| 2024-09-25 | 6.240 | 6.740 | 6.240 | 6.740 | 6.740 | 2,103 |
| 2024-09-24 | 7.500 | 7.500 | 6.400 | 6.660 | 6.660 | 4,007 |
| 2024-09-23 | 6.600 | 6.930 | 6.510 | 6.720 | 6.720 | 7,500 |
| 2024-09-20 | 7.690 | 7.690 | 6.710 | 7.000 | 7.000 | 10,058 |
| 2024-09-19 | 7.200 | 7.700 | 6.650 | 6.740 | 6.740 | 11,381 |
| 2024-09-18 | 7.400 | 7.400 | 6.990 | 7.000 | 7.000 | 501 |
| 2024-09-16 | 7.990 | 7.990 | 6.900 | 6.900 | 6.900 | 12,987 |
| 2024-09-13 | 7.350 | 7.450 | 6.700 | 7.240 | 7.240 | 211,528 |
| 2024-09-12 | 6.510 | 6.960 | 6.500 | 6.710 | 6.710 | 7,007 |
| 2024-09-11 | 6.910 | 7.010 | 6.700 | 7.000 | 7.000 | 16,400 |
| 2024-09-10 | 6.860 | 6.900 | 6.860 | 6.880 | 6.880 | 54,320 |
| 2024-09-09 | 6.770 | 7.260 | 6.770 | 7.210 | 7.210 | 53,502 |
| 2024-09-06 | 7.000 | 7.400 | 6.780 | 7.210 | 7.210 | 4,740 |
| 2024-09-05 | 7.900 | 7.900 | 6.800 | 6.820 | 6.820 | 13,499 |
| 2024-09-04 | 7.800 | 7.800 | 7.200 | 7.240 | 7.240 | 36,288 |
| 2024-09-03 | 7.500 | 7.660 | 6.860 | 7.300 | 7.300 | 57,552 |
| 2024-09-02 | 8.000 | 8.400 | 7.660 | 7.660 | 7.660 | 47,145 |
| 2024-08-30 | 7.670 | 8.670 | 7.670 | 8.660 | 8.660 | 198,028 |
| 2024-08-29 | 6.990 | 7.700 | 6.990 | 7.670 | 7.670 | 113,222 |
| 2024-08-28 | 6.860 | 7.000 | 6.520 | 6.990 | 6.990 | 13,215 |
| 2024-08-27 | 7.000 | 7.000 | 6.810 | 7.000 | 7.000 | 2,001 |
| 2024-08-23 | 7.000 | 7.000 | 6.750 | 6.900 | 6.900 | 3,514 |
| 2024-08-22 | 6.730 | 7.000 | 6.730 | 6.760 | 6.760 | 14,651 |
| 2024-08-21 | 6.700 | 7.000 | 6.690 | 6.950 | 6.950 | 6,602 |
| 2024-08-20 | 6.750 | 7.040 | 6.750 | 7.000 | 7.000 | 1,101 |
| 2024-08-19 | 7.690 | 7.690 | 6.870 | 6.900 | 6.900 | 48,068 |
| 2024-08-16 | 6.990 | 7.370 | 6.990 | 7.050 | 7.050 | 54,812 |
| 2024-08-15 | 7.700 | 7.700 | 6.520 | 6.930 | 6.930 | 40,999 |
| 2024-08-13 | 6.990 | 7.300 | 6.750 | 6.930 | 6.930 | 30,444 |
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.