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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.42	0.45	0.42	0.42	0.42	2.44%	1,676,196
Jul 17, 2026	0.41	0.43	0.39	0.41	0.41	-	863,454
Jul 16, 2026	0.43	0.43	0.40	0.41	0.41	-	515,100
Jul 15, 2026	0.41	0.43	0.41	0.41	0.41	-	293,300
Jul 14, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	265,700
Jul 13, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	242,900
Jul 10, 2026	0.41	0.44	0.41	0.41	0.41	-2.38%	552,000
Jul 9, 2026	0.41	0.43	0.40	0.42	0.42	2.44%	610,800
Jul 8, 2026	0.43	0.48	0.41	0.41	0.41	2.50%	5,916,503
Jul 7, 2026	0.42	0.43	0.40	0.40	0.40	-4.76%	1,227,745
Jul 6, 2026	0.37	0.48	0.37	0.42	0.42	10.53%	8,170,220
Jul 3, 2026	0.38	0.42	0.37	0.38	0.38	-2.56%	1,282,302
Jul 2, 2026	0.42	0.42	0.38	0.39	0.39	-7.14%	1,271,200
Jul 1, 2026	0.36	0.46	0.36	0.42	0.42	16.67%	6,477,911
Jun 30, 2026	0.36	0.38	0.36	0.36	0.36	-2.70%	30,900
Jun 29, 2026	0.34	0.38	0.34	0.37	0.37	8.82%	105,001
Jun 26, 2026	0.36	0.37	0.34	0.34	0.34	-8.11%	57,801
Jun 25, 2026	0.36	0.39	0.35	0.37	0.37	2.78%	187,000
Jun 24, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	89,100
Jun 23, 2026	0.35	0.40	0.34	0.37	0.37	5.71%	986,000
Jun 22, 2026	0.37	0.37	0.34	0.35	0.35	-10.26%	769,500
Jun 19, 2026	0.32	0.40	0.32	0.39	0.39	25.81%	2,867,414
Jun 18, 2026	0.33	0.33	0.31	0.31	0.31	-8.82%	184,300
Jun 17, 2026	0.32	0.34	0.31	0.34	0.34	6.25%	28,300
Jun 16, 2026	0.32	0.34	0.32	0.32	0.32	-3.03%	28,900
Jun 15, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	24,802
Jun 12, 2026	0.31	0.32	0.31	0.32	0.32	-3.03%	11,200
Jun 11, 2026	0.33	0.33	0.33	0.33	0.33	-	400
Jun 10, 2026	0.30	0.33	0.30	0.33	0.33	3.13%	30,910
Jun 9, 2026	0.32	0.34	0.32	0.32	0.32	-	27,200
Jun 8, 2026	0.32	0.33	0.29	0.32	0.32	-	99,500
Jun 5, 2026	0.33	0.34	0.32	0.32	0.32	-5.88%	7,300
Jun 4, 2026	0.31	0.36	0.31	0.34	0.34	-	34,500
Jun 2, 2026	0.32	0.34	0.31	0.34	0.34	3.03%	19,700
May 29, 2026	0.33	0.34	0.33	0.33	0.33	3.13%	23,400
May 28, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	128,200
May 27, 2026	0.33	0.35	0.33	0.34	0.34	-	42,800
May 26, 2026	0.31	0.36	0.31	0.34	0.34	9.68%	231,400
May 25, 2026	0.31	0.33	0.30	0.31	0.31	-	406,500
May 22, 2026	0.31	0.31	0.30	0.31	0.31	-	28,200
May 21, 2026	0.30	0.31	0.30	0.31	0.31	-	29,200
May 20, 2026	0.30	0.31	0.30	0.31	0.31	-	5,900
May 19, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	29,136
May 18, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	69,015
May 15, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	30,400
May 14, 2026	0.30	0.31	0.29	0.31	0.31	-	61,500
May 13, 2026	0.31	0.31	0.30	0.31	0.31	-	29,100
May 12, 2026	0.32	0.32	0.30	0.31	0.31	-6.06%	109,200
May 11, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	15,400
May 8, 2026	0.34	0.34	0.34	0.34	0.34	-	52,300