Sapphire Textile Mills Limited (PSX:SAPT)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,417.46
0.00 (0.00%)
At close: Oct 21, 2025

Sapphire Textile Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,417.811,428.991,417.801,417.461,417.46-5
Oct 20, 20251,425.991,425.991,370.001,417.461,417.46-3.55%52
Oct 17, 20251,460.951,460.951,460.001,469.621,469.62-6
Oct 16, 20251,475.001,475.001,381.001,469.621,469.620.72%406
Oct 15, 20251,551.001,551.001,450.001,459.161,459.163.49%100
Oct 14, 20251,370.001,410.001,370.001,410.001,410.002.96%120
Oct 13, 20251,376.001,376.001,345.011,369.481,369.48-1.90%20
Oct 10, 20251,381.001,440.001,336.001,395.951,395.951.13%32
Oct 9, 20251,300.001,419.191,271.001,380.301,380.30-1.58%27
Oct 8, 20251,420.201,420.201,402.001,402.501,402.500.05%23
Oct 7, 20251,425.251,429.291,400.001,401.811,401.81-1.21%30
Oct 6, 20251,419.191,424.241,409.001,419.011,419.011.36%110
Oct 3, 20251,425.391,460.001,390.001,400.021,400.02-1.78%252
Oct 2, 20251,459.591,459.591,400.001,425.391,425.39-0.85%34
Oct 1, 20251,500.001,500.001,421.211,437.631,437.63-3.15%211
Sep 30, 20251,563.991,564.291,449.991,484.371,484.37-2.88%1,440
Sep 29, 20251,564.001,564.291,449.901,528.411,528.417.48%843
Sep 26, 20251,340.901,422.491,300.001,422.081,422.089.97%3,514
Sep 25, 20251,375.001,440.001,291.241,293.171,293.17-9.87%2,221
Sep 24, 20251,436.001,450.001,362.001,434.711,434.712.77%402
Sep 23, 20251,396.021,396.021,396.021,396.021,396.02-2
Sep 22, 20251,445.001,445.001,396.011,396.021,396.02-0.07%84
Sep 19, 20251,397.861,435.201,397.001,397.001,397.001.19%123
Sep 18, 20251,390.001,390.001,380.001,380.541,380.54-0.98%116
Sep 17, 20251,375.011,399.001,375.001,394.141,394.14-0.41%104
Sep 16, 20251,417.861,417.861,380.001,399.901,399.900.07%150
Sep 15, 20251,400.011,484.991,392.001,398.901,398.90-1.42%31
Sep 12, 20251,420.001,437.861,390.001,419.021,419.02-0.77%78
Sep 11, 20251,320.941,449.611,315.011,430.001,430.008.51%2,477
Sep 10, 20251,276.001,320.001,276.001,317.831,317.831.15%64
Sep 9, 20251,385.031,402.001,258.431,302.851,302.85-6.82%1,475
Sep 8, 20251,400.101,400.101,380.011,398.261,398.26-0.64%72
Sep 5, 20251,400.021,425.001,400.001,407.281,407.28-0.33%53
Sep 4, 20251,415.001,415.001,411.001,411.881,411.88-6
Sep 3, 20251,410.011,434.951,400.011,411.881,411.880.45%34
Sep 2, 20251,449.001,450.001,400.011,405.491,405.49-1.96%138
Sep 1, 20251,433.001,436.001,425.001,433.561,433.560.30%222
Aug 29, 20251,370.001,439.001,370.001,429.211,429.214.32%27
Aug 28, 20251,435.001,435.001,370.001,370.001,370.00-4.29%73
Aug 27, 20251,490.001,490.001,415.001,431.371,431.372.34%441
Aug 26, 20251,335.001,400.001,335.001,398.611,398.612.92%1,138
Aug 25, 20251,306.601,370.001,306.601,358.871,358.87-0.81%64
Aug 22, 20251,375.001,375.001,326.031,369.961,369.963.43%261
Aug 21, 20251,370.001,370.001,315.001,324.551,324.55-3.32%216
Aug 20, 20251,350.001,386.001,310.011,370.061,370.061.49%152
Aug 19, 20251,303.001,399.001,303.001,350.001,350.002.97%339
Aug 18, 20251,350.001,350.001,350.001,311.011,311.01-14
Aug 15, 20251,350.001,400.001,302.011,311.011,311.01-2.43%150
Aug 13, 20251,350.001,350.001,349.001,343.601,343.60-3
Aug 12, 20251,350.001,350.001,309.011,343.601,343.603.94%128