Safa Bank (PEX:SAFABANK)
0.6600
-0.0300 (-4.35%)
At close: Oct 1, 2025
Safa Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | 1.45% | 1,543 |
Oct 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.55% | 99 |
Oct 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.35% | 1,737 |
Sep 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 350 |
Sep 28, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 4.48% | 794 |
Sep 23, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 15,846 |
Sep 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 982 |
Sep 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 2,071 |
Sep 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29% | 177 |
Aug 28, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | -2.78% | 4,929 |
Aug 27, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | - | 2,400 |
Aug 19, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 2.86% | 800 |
Aug 17, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 10,200 |
Aug 14, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 800 |
Aug 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 1,000 |
Aug 5, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 1,580 |
Aug 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 36,292 |
Aug 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.95% | 2,500 |
Jul 31, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.80% | 100 |
Jul 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.82% | 100 |
Jul 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.47% | 123 |
Jul 17, 2025 | 0.81 | 0.81 | 0.75 | 0.81 | 0.81 | 3.85% | 5,324 |
Jul 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | 100 |
Jul 15, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | 450 |
Jul 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 4,000 |
Jul 10, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 973 |
Jul 9, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 1.35% | 3,120 |
Jul 6, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -3.90% | 1,594 |
Jul 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.05% | 100 |
Jul 2, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -2.63% | 5,695 |
Jul 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 1,000 |
Jun 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.53% | 5,000 |
Jun 29, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 3,621 |
Jun 25, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 2.63% | 3,000 |
Jun 23, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -5.00% | 6,270 |
Jun 19, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 2.56% | 5,100 |
Jun 17, 2025 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | - | 13,892 |
Jun 16, 2025 | 0.78 | 0.81 | 0.78 | 0.78 | 0.78 | -4.88% | 51,512 |
Jun 15, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 3.80% | 22,097 |
Jun 12, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 3.95% | 12,568 |
Jun 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.11% | 2,471 |
Jun 10, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 21,508 |
Jun 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.48% | 3,318 |
Jun 3, 2025 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | 4.69% | 15,876 |
Jun 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.92% | 150 |
Jun 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | 2,568 |
May 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.51% | 1,150 |
May 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | 1,600 |
May 27, 2025 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 3.77% | 1,191,933 |
May 26, 2025 | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | -1.85% | 9,041 |