Sapphire Textile Mills Limited (PSX:SAPT)
Pakistan · Delayed Price · Currency is PKR 1,355.47
-18.10 (-1.32%)
At close: Nov 28, 2025
Sapphire Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,350.01 | 1,376.00 | 1,311.00 | 1,355.47 | 1,355.47 | -1.32% | 27 |
| Nov 26, 2025 | 1,360.01 | 1,360.02 | 1,360.01 | 1,373.57 | 1,373.57 | - | 6 |
| Nov 25, 2025 | 1,312.00 | 1,480.00 | 1,312.00 | 1,373.57 | 1,373.57 | -1.71% | 25 |
| Nov 24, 2025 | 1,380.00 | 1,400.00 | 1,356.56 | 1,397.42 | 1,397.42 | 0.46% | 41 |
| Nov 18, 2025 | 1,391.02 | 1,391.02 | 1,391.00 | 1,391.00 | 1,391.00 | - | 11 |
| Nov 17, 2025 | 1,463.99 | 1,463.99 | 1,391.00 | 1,391.00 | 1,391.00 | -4.99% | 64 |
| Nov 14, 2025 | 1,370.00 | 1,480.00 | 1,340.01 | 1,464.01 | 1,464.01 | 6.40% | 42 |
| Nov 12, 2025 | 1,375.99 | 1,376.00 | 1,375.99 | 1,375.99 | 1,375.99 | 1.82% | 19 |
| Nov 11, 2025 | 1,340.01 | 1,380.00 | 1,340.00 | 1,351.43 | 1,351.43 | -0.73% | 25 |
| Nov 10, 2025 | 1,351.01 | 1,395.35 | 1,345.00 | 1,361.36 | 1,361.36 | -2.41% | 25 |
| Nov 7, 2025 | 1,354.00 | 1,400.95 | 1,354.00 | 1,395.00 | 1,395.00 | - | 8 |
| Nov 5, 2025 | 1,495.00 | 1,495.00 | 1,385.00 | 1,395.00 | 1,395.00 | - | 4 |
| Nov 4, 2025 | 1,395.00 | 1,395.00 | 1,363.50 | 1,395.00 | 1,395.00 | 2.31% | 122 |
| Nov 3, 2025 | 1,363.47 | 1,363.65 | 1,363.47 | 1,363.47 | 1,363.47 | - | 13 |
| Oct 31, 2025 | 1,395.99 | 1,395.99 | 1,395.35 | 1,363.47 | 1,363.47 | - | 22 |
| Oct 30, 2025 | 1,380.20 | 1,383.99 | 1,380.20 | 1,363.47 | 1,363.47 | - | 10 |
| Oct 29, 2025 | 1,303.00 | 1,390.99 | 1,303.00 | 1,363.47 | 1,363.47 | - | 8 |
| Oct 28, 2025 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.47 | 1,363.47 | - | 1 |
| Oct 27, 2025 | 1,360.80 | 1,360.80 | 1,360.02 | 1,363.47 | 1,363.47 | - | 2 |
| Oct 24, 2025 | 1,306.23 | 1,425.00 | 1,306.23 | 1,363.47 | 1,363.47 | -3.81% | 44 |
| Oct 23, 2025 | 1,391.01 | 1,391.01 | 1,390.00 | 1,417.46 | 1,417.46 | - | 10 |
| Oct 22, 2025 | 1,386.02 | 1,386.02 | 1,386.02 | 1,417.46 | 1,417.46 | - | 1 |
| Oct 21, 2025 | 1,417.81 | 1,428.99 | 1,417.80 | 1,417.46 | 1,417.46 | - | 5 |
| Oct 20, 2025 | 1,425.99 | 1,425.99 | 1,370.00 | 1,417.46 | 1,417.46 | -3.55% | 52 |
| Oct 17, 2025 | 1,460.95 | 1,460.95 | 1,460.00 | 1,469.62 | 1,469.62 | - | 6 |
| Oct 16, 2025 | 1,475.00 | 1,475.00 | 1,381.00 | 1,469.62 | 1,469.62 | 0.72% | 406 |
| Oct 15, 2025 | 1,551.00 | 1,551.00 | 1,450.00 | 1,459.16 | 1,459.16 | 3.49% | 100 |
| Oct 14, 2025 | 1,370.00 | 1,410.00 | 1,370.00 | 1,410.00 | 1,410.00 | 2.96% | 120 |
| Oct 13, 2025 | 1,376.00 | 1,376.00 | 1,345.01 | 1,369.48 | 1,369.48 | -1.90% | 20 |
| Oct 10, 2025 | 1,381.00 | 1,440.00 | 1,336.00 | 1,395.95 | 1,395.95 | 1.13% | 32 |
| Oct 9, 2025 | 1,300.00 | 1,419.19 | 1,271.00 | 1,380.30 | 1,380.30 | -1.58% | 27 |
| Oct 8, 2025 | 1,420.20 | 1,420.20 | 1,402.00 | 1,402.50 | 1,402.50 | 0.05% | 23 |
| Oct 7, 2025 | 1,425.25 | 1,429.29 | 1,400.00 | 1,401.81 | 1,401.81 | -1.21% | 30 |
| Oct 6, 2025 | 1,419.19 | 1,424.24 | 1,409.00 | 1,419.01 | 1,419.01 | 1.36% | 110 |
| Oct 3, 2025 | 1,425.39 | 1,460.00 | 1,390.00 | 1,400.02 | 1,400.02 | -1.78% | 252 |
| Oct 2, 2025 | 1,459.59 | 1,459.59 | 1,400.00 | 1,425.39 | 1,425.39 | -0.85% | 34 |
| Oct 1, 2025 | 1,500.00 | 1,500.00 | 1,421.21 | 1,437.63 | 1,437.63 | -3.15% | 211 |
| Sep 30, 2025 | 1,563.99 | 1,564.29 | 1,449.99 | 1,484.37 | 1,484.37 | -2.88% | 1,440 |
| Sep 29, 2025 | 1,564.00 | 1,564.29 | 1,449.90 | 1,528.41 | 1,528.41 | 7.48% | 843 |
| Sep 26, 2025 | 1,340.90 | 1,422.49 | 1,300.00 | 1,422.08 | 1,422.08 | 9.97% | 3,514 |
| Sep 25, 2025 | 1,375.00 | 1,440.00 | 1,291.24 | 1,293.17 | 1,293.17 | -9.87% | 2,221 |
| Sep 24, 2025 | 1,436.00 | 1,450.00 | 1,362.00 | 1,434.71 | 1,434.71 | 2.77% | 402 |
| Sep 23, 2025 | 1,396.02 | 1,396.02 | 1,396.02 | 1,396.02 | 1,396.02 | - | 2 |
| Sep 22, 2025 | 1,445.00 | 1,445.00 | 1,396.01 | 1,396.02 | 1,396.02 | -0.07% | 84 |
| Sep 19, 2025 | 1,397.86 | 1,435.20 | 1,397.00 | 1,397.00 | 1,397.00 | 1.19% | 123 |
| Sep 18, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,380.54 | 1,380.54 | -0.98% | 116 |
| Sep 17, 2025 | 1,375.01 | 1,399.00 | 1,375.00 | 1,394.14 | 1,394.14 | -0.41% | 104 |
| Sep 16, 2025 | 1,417.86 | 1,417.86 | 1,380.00 | 1,399.90 | 1,399.90 | 0.07% | 150 |
| Sep 15, 2025 | 1,400.01 | 1,484.99 | 1,392.00 | 1,398.90 | 1,398.90 | -1.42% | 31 |
| Sep 12, 2025 | 1,420.00 | 1,437.86 | 1,390.00 | 1,419.02 | 1,419.02 | -0.77% | 78 |