Sapphire Textile Mills Limited (PSX:SAPT)
Pakistan · Delayed Price · Currency is PKR 1,484.37
-44.04 (-2.88%)
At close: Sep 30, 2025
Sapphire Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 1,320.94 | 1,449.61 | 1,315.01 | 1,430.00 | 1,430.00 | 8.51% | 2,477 |
| Sep 10, 2025 | 1,276.00 | 1,320.00 | 1,276.00 | 1,317.83 | 1,317.83 | 1.15% | 64 |
| Sep 9, 2025 | 1,385.03 | 1,402.00 | 1,258.43 | 1,302.85 | 1,302.85 | -6.82% | 1,475 |
| Sep 8, 2025 | 1,400.10 | 1,400.10 | 1,380.01 | 1,398.26 | 1,398.26 | -0.64% | 72 |
| Sep 5, 2025 | 1,400.02 | 1,425.00 | 1,400.00 | 1,407.28 | 1,407.28 | -0.33% | 53 |
| Sep 4, 2025 | 1,415.00 | 1,415.00 | 1,411.00 | 1,411.88 | 1,411.88 | - | 6 |
| Sep 3, 2025 | 1,410.01 | 1,434.95 | 1,400.01 | 1,411.88 | 1,411.88 | 0.45% | 34 |
| Sep 2, 2025 | 1,449.00 | 1,450.00 | 1,400.01 | 1,405.49 | 1,405.49 | -1.96% | 138 |
| Sep 1, 2025 | 1,433.00 | 1,436.00 | 1,425.00 | 1,433.56 | 1,433.56 | 0.30% | 222 |
| Aug 29, 2025 | 1,370.00 | 1,439.00 | 1,370.00 | 1,429.21 | 1,429.21 | 4.32% | 27 |
| Aug 28, 2025 | 1,435.00 | 1,435.00 | 1,370.00 | 1,370.00 | 1,370.00 | -4.29% | 73 |
| Aug 27, 2025 | 1,490.00 | 1,490.00 | 1,415.00 | 1,431.37 | 1,431.37 | 2.34% | 441 |
| Aug 26, 2025 | 1,335.00 | 1,400.00 | 1,335.00 | 1,398.61 | 1,398.61 | 2.92% | 1,138 |
| Aug 25, 2025 | 1,306.60 | 1,370.00 | 1,306.60 | 1,358.87 | 1,358.87 | -0.81% | 64 |
| Aug 22, 2025 | 1,375.00 | 1,375.00 | 1,326.03 | 1,369.96 | 1,369.96 | 3.43% | 261 |
| Aug 21, 2025 | 1,370.00 | 1,370.00 | 1,315.00 | 1,324.55 | 1,324.55 | -3.32% | 216 |
| Aug 20, 2025 | 1,350.00 | 1,386.00 | 1,310.01 | 1,370.06 | 1,370.06 | 1.49% | 152 |
| Aug 19, 2025 | 1,303.00 | 1,399.00 | 1,303.00 | 1,350.00 | 1,350.00 | 2.97% | 339 |
| Aug 18, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,311.01 | 1,311.01 | - | 14 |
| Aug 15, 2025 | 1,350.00 | 1,400.00 | 1,302.01 | 1,311.01 | 1,311.01 | -2.43% | 150 |
| Aug 13, 2025 | 1,350.00 | 1,350.00 | 1,349.00 | 1,343.60 | 1,343.60 | - | 3 |
| Aug 12, 2025 | 1,350.00 | 1,350.00 | 1,309.01 | 1,343.60 | 1,343.60 | 3.94% | 128 |
| Aug 11, 2025 | 1,280.02 | 1,349.99 | 1,280.01 | 1,292.67 | 1,292.67 | -0.94% | 82 |
| Aug 8, 2025 | 1,300.01 | 1,359.60 | 1,300.01 | 1,305.00 | 1,305.00 | 0.38% | 132 |
| Aug 7, 2025 | 1,315.96 | 1,380.00 | 1,291.00 | 1,300.00 | 1,300.00 | -1.21% | 139 |
| Aug 5, 2025 | 1,325.00 | 1,344.99 | 1,300.00 | 1,315.96 | 1,315.96 | -4.84% | 280 |
| Aug 4, 2025 | 1,389.99 | 1,390.00 | 1,316.00 | 1,382.88 | 1,382.88 | 5.32% | 107 |
| Aug 1, 2025 | 1,346.01 | 1,388.00 | 1,270.00 | 1,313.00 | 1,313.00 | -2.56% | 46 |
| Jul 31, 2025 | 1,340.00 | 1,355.00 | 1,301.00 | 1,347.50 | 1,347.50 | - | 8 |
| Jul 30, 2025 | 1,388.00 | 1,390.00 | 1,255.01 | 1,347.50 | 1,347.50 | -0.19% | 354 |
| Jul 29, 2025 | 1,350.00 | 1,395.00 | 1,276.00 | 1,350.00 | 1,350.00 | 0.02% | 189 |
| Jul 28, 2025 | 1,300.00 | 1,392.00 | 1,211.00 | 1,349.70 | 1,349.70 | 0.69% | 88 |
| Jul 25, 2025 | 1,330.00 | 1,437.00 | 1,300.00 | 1,340.48 | 1,340.48 | 0.18% | 195 |
| Jul 24, 2025 | 1,318.99 | 1,318.99 | 1,295.00 | 1,338.05 | 1,338.05 | -0.37% | 5 |
| Jul 23, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,343.00 | 1,343.00 | - | 6 |
| Jul 21, 2025 | 1,285.01 | 1,343.00 | 1,285.01 | 1,343.00 | 1,343.00 | 2.13% | 51 |
| Jul 18, 2025 | 1,307.32 | 1,338.00 | 1,275.00 | 1,315.01 | 1,315.01 | 0.08% | 127 |