S.A.F. Special Steel PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	34,901
Mar 6, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	1,500
Mar 5, 2026	0.34	0.34	0.32	0.33	0.33	-	133,201
Mar 4, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	45,002
Mar 2, 2026	0.34	0.34	0.33	0.34	0.34	-	11,001
Feb 27, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	23,600
Feb 26, 2026	0.35	0.35	0.33	0.35	0.35	-	24,002
Feb 25, 2026	0.34	0.35	0.33	0.35	0.35	-	131,400
Feb 24, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	4,000
Feb 23, 2026	0.34	0.34	0.32	0.34	0.34	-2.86%	126,700
Feb 20, 2026	0.36	0.36	0.35	0.35	0.35	-	23,100
Feb 19, 2026	0.33	0.36	0.33	0.35	0.35	-2.78%	53,600
Feb 18, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	44,801
Feb 17, 2026	0.34	0.36	0.34	0.35	0.35	-	61,000
Feb 16, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	53,166
Feb 13, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	14,912
Feb 12, 2026	0.34	0.35	0.33	0.33	0.33	-	141,801
Feb 11, 2026	0.36	0.36	0.32	0.33	0.33	-10.81%	540,302
Feb 10, 2026	0.37	0.37	0.33	0.37	0.37	2.78%	80,400
Feb 9, 2026	0.35	0.37	0.35	0.36	0.36	-	9,800
Feb 6, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	75,400
Feb 5, 2026	0.37	0.38	0.35	0.35	0.35	-2.78%	168,700
Feb 4, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	10,200
Feb 3, 2026	0.37	0.37	0.35	0.37	0.37	-	13,800
Feb 2, 2026	0.37	0.38	0.35	0.37	0.37	-2.63%	42,600
Jan 30, 2026	0.37	0.39	0.37	0.38	0.38	5.56%	8,000
Jan 29, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	35,500
Jan 28, 2026	0.36	0.38	0.36	0.37	0.37	-2.63%	13,201
Jan 27, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	125,200
Jan 26, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	46,700
Jan 23, 2026	0.39	0.39	0.38	0.38	0.38	-	300
Jan 22, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	6,600
Jan 21, 2026	0.36	0.39	0.36	0.39	0.39	5.41%	43,601
Jan 20, 2026	0.38	0.38	0.37	0.37	0.37	-	1,000
Jan 19, 2026	0.36	0.37	0.36	0.37	0.37	-	96,800
Jan 16, 2026	0.37	0.38	0.35	0.37	0.37	-	32,111
Jan 15, 2026	0.38	0.39	0.37	0.37	0.37	-	18,100
Jan 14, 2026	0.38	0.38	0.37	0.37	0.37	-	16,100
Jan 13, 2026	0.37	0.38	0.37	0.37	0.37	-7.50%	84,500
Jan 12, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	88,320
Jan 9, 2026	0.41	0.41	0.37	0.38	0.38	-2.56%	45,211
Jan 8, 2026	0.36	0.41	0.36	0.39	0.39	5.41%	649,310
Jan 7, 2026	0.36	0.38	0.36	0.37	0.37	-2.63%	93,600
Jan 6, 2026	0.38	0.40	0.38	0.38	0.38	5.56%	638,200
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	-	7,400
Dec 30, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	10,200
Dec 29, 2025	0.35	0.37	0.35	0.37	0.37	-	1,600
Dec 26, 2025	0.37	0.37	0.37	0.37	0.37	-	100
Dec 23, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	5,100
Dec 22, 2025	0.38	0.38	0.34	0.36	0.36	2.86%	44,400