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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.40	0.40	0.39	0.40	-	-2.44%	26,310
Sep 11, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	52,400
Sep 10, 2026	0.40	0.41	0.39	0.40	0.40	-	151,000
Sep 9, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	483,221
Sep 8, 2026	0.41	0.41	0.39	0.41	0.41	-	70,500
Sep 7, 2026	0.41	0.41	0.39	0.41	0.41	-	109,200
Sep 4, 2026	0.41	0.42	0.39	0.41	0.41	2.50%	365,600
Sep 3, 2026	0.41	0.42	0.40	0.40	0.40	-	977,600
Sep 2, 2026	0.42	0.44	0.40	0.40	0.40	-2.44%	1,721,912
Sep 1, 2026	0.42	0.44	0.41	0.41	0.41	-2.38%	908,900
Aug 31, 2026	0.39	0.45	0.39	0.42	0.42	10.53%	2,940,812
Aug 28, 2026	0.39	0.41	0.38	0.38	0.38	-2.56%	448,000
Aug 27, 2026	0.40	0.42	0.39	0.39	0.39	-2.50%	2,178,800
Aug 26, 2026	0.42	0.42	0.39	0.40	0.40	-4.76%	580,700
Aug 25, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	237,700
Aug 24, 2026	0.40	0.42	0.39	0.40	0.40	2.56%	165,600
Aug 21, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	617,800
Aug 20, 2026	0.41	0.43	0.39	0.40	0.40	-2.44%	431,000
Aug 19, 2026	0.40	0.42	0.39	0.41	0.41	2.50%	354,200
Aug 18, 2026	0.37	0.40	0.37	0.40	0.40	5.26%	339,000
Aug 17, 2026	0.38	0.39	0.36	0.38	0.38	-	306,300
Aug 14, 2026	0.39	0.39	0.37	0.38	0.38	-5.00%	259,300
Aug 13, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	63,300
Aug 11, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	214,100
Aug 10, 2026	0.40	0.42	0.39	0.42	0.42	5.00%	207,901
Aug 7, 2026	0.40	0.40	0.38	0.40	0.40	-	22,200
Aug 6, 2026	0.40	0.40	0.39	0.40	0.40	-	15,200
Aug 5, 2026	0.41	0.41	0.39	0.40	0.40	-	438,800
Aug 4, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	214,500
Aug 3, 2026	0.40	0.41	0.40	0.41	0.41	-	14,100
Jul 31, 2026	0.41	0.41	0.40	0.41	0.41	5.13%	13,400
Jul 30, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	371,800
Jul 27, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	165,901
Jul 24, 2026	0.41	0.42	0.41	0.41	0.41	-	264,800
Jul 23, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	507,700
Jul 22, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	413,200
Jul 21, 2026	0.44	0.44	0.41	0.41	0.41	-2.38%	894,101
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