Sapphire Textile Mills Limited (PSX:SAPT)
Pakistan · Delayed Price · Currency is PKR 1,288.30
-11.10 (-0.85%)
At close: Feb 27, 2026
Sapphire Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,280.00 | 1,299.00 | 1,280.00 | 1,288.30 | 1,288.30 | -0.85% | 21 |
| Feb 24, 2026 | 1,298.98 | 1,300.00 | 1,279.98 | 1,299.40 | 1,299.40 | 4.87% | 63 |
| Feb 23, 2026 | 1,241.02 | 1,251.01 | 1,236.00 | 1,239.00 | 1,239.00 | -9.77% | 71 |
| Feb 20, 2026 | 1,373.00 | 1,375.00 | 1,373.00 | 1,373.19 | 1,373.19 | 5.63% | 23 |
| Feb 19, 2026 | 1,300.00 | 1,310.99 | 1,300.00 | 1,300.00 | 1,300.00 | - | 15 |
| Feb 18, 2026 | 1,300.00 | 1,300.00 | 1,299.80 | 1,300.00 | 1,300.00 | -0.28% | 54 |
| Feb 17, 2026 | 1,265.21 | 1,300.99 | 1,265.03 | 1,303.70 | 1,303.70 | - | 3 |
| Feb 16, 2026 | 1,337.98 | 1,350.00 | 1,303.70 | 1,303.70 | 1,303.70 | - | 308 |
| Feb 13, 2026 | 1,331.01 | 1,375.95 | 1,233.01 | 1,303.68 | 1,303.68 | -4.84% | 655 |
| Feb 12, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.30% | 70 |
| Feb 11, 2026 | 1,367.00 | 1,367.00 | 1,360.01 | 1,365.87 | 1,365.87 | - | 8 |
| Feb 10, 2026 | 1,380.00 | 1,380.00 | 1,340.01 | 1,365.87 | 1,365.87 | - | 4 |
| Feb 9, 2026 | 1,400.00 | 1,400.00 | 1,338.01 | 1,365.87 | 1,365.87 | - | 17 |
| Feb 6, 2026 | 1,340.00 | 1,400.00 | 1,340.00 | 1,365.87 | 1,365.87 | - | 12 |
| Feb 3, 2026 | 1,370.00 | 1,399.00 | 1,365.00 | 1,365.87 | 1,365.87 | -0.30% | 106 |
| Feb 2, 2026 | 1,363.00 | 1,385.52 | 1,363.00 | 1,370.00 | 1,370.00 | 1.30% | 217 |
| Jan 30, 2026 | 1,305.00 | 1,360.99 | 1,304.00 | 1,352.39 | 1,352.39 | 0.32% | 123 |
| Jan 29, 2026 | 1,338.01 | 1,350.00 | 1,338.00 | 1,348.14 | 1,348.14 | -1.60% | 66 |
| Jan 28, 2026 | 1,356.50 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | 0.74% | 173 |
| Jan 27, 2026 | 1,338.01 | 1,338.01 | 1,338.01 | 1,359.98 | 1,359.98 | - | 1 |
| Jan 26, 2026 | 1,346.02 | 1,347.00 | 1,346.02 | 1,359.98 | 1,359.98 | - | 3 |
| Jan 23, 2026 | 1,359.99 | 1,369.99 | 1,345.01 | 1,359.98 | 1,359.98 | - | 10 |
| Jan 22, 2026 | 1,359.94 | 1,361.00 | 1,359.94 | 1,359.98 | 1,359.98 | 0.03% | 112 |
| Jan 21, 2026 | 1,350.00 | 1,360.00 | 1,350.00 | 1,359.52 | 1,359.52 | 1.38% | 28 |
| Jan 20, 2026 | 1,339.00 | 1,360.00 | 1,339.00 | 1,340.95 | 1,340.95 | -1.40% | 56 |
| Jan 19, 2026 | 1,359.99 | 1,359.99 | 1,359.99 | 1,359.99 | 1,359.99 | 0.33% | 131 |
| Jan 16, 2026 | 1,339.01 | 1,355.95 | 1,339.01 | 1,355.49 | 1,355.49 | - | 6 |
| Jan 15, 2026 | 1,358.00 | 1,358.00 | 1,358.00 | 1,355.49 | 1,355.49 | - | 1 |
| Jan 14, 2026 | 1,355.00 | 1,355.00 | 1,344.01 | 1,355.49 | 1,355.49 | - | 11 |
| Jan 13, 2026 | 1,359.99 | 1,359.99 | 1,345.00 | 1,355.49 | 1,355.49 | 0.41% | 23 |
| Jan 12, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,349.95 | 1,349.95 | - | 1 |
| Jan 9, 2026 | 1,360.00 | 1,360.00 | 1,340.01 | 1,349.95 | 1,349.95 | -0.74% | 418 |
| Jan 8, 2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.64% | 135 |
| Jan 7, 2026 | 1,353.01 | 1,365.99 | 1,342.01 | 1,351.33 | 1,351.33 | -0.69% | 187 |
| Jan 6, 2026 | 1,351.20 | 1,365.33 | 1,350.00 | 1,360.71 | 1,360.71 | -1.40% | 222 |
| Jan 5, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1.47% | 84 |
| Jan 2, 2026 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.94% | 60 |
| Jan 1, 2026 | 1,341.01 | 1,369.00 | 1,338.00 | 1,372.89 | 1,372.89 | - | 9 |
| Dec 30, 2025 | 1,395.46 | 1,395.46 | 1,370.00 | 1,372.89 | 1,372.89 | -1.65% | 36 |
| Dec 29, 2025 | 1,320.01 | 1,412.00 | 1,304.01 | 1,395.89 | 1,395.89 | 2.62% | 351 |
| Dec 26, 2025 | 1,340.01 | 1,395.00 | 1,295.00 | 1,360.23 | 1,360.23 | -2.56% | 51 |
| Dec 24, 2025 | 1,361.15 | 1,385.95 | 1,361.15 | 1,396.00 | 1,396.00 | - | 2 |
| Dec 22, 2025 | 1,360.01 | 1,375.95 | 1,360.01 | 1,396.00 | 1,396.00 | - | 11 |
| Dec 18, 2025 | 1,365.01 | 1,380.95 | 1,365.01 | 1,396.00 | 1,396.00 | - | 2 |
| Dec 17, 2025 | 1,375.01 | 1,375.01 | 1,370.00 | 1,396.00 | 1,396.00 | - | 12 |
| Dec 16, 2025 | 1,390.95 | 1,395.00 | 1,390.95 | 1,396.00 | 1,396.00 | - | 6 |
| Dec 15, 2025 | 1,373.01 | 1,391.35 | 1,366.01 | 1,396.00 | 1,396.00 | - | 12 |
| Dec 12, 2025 | 1,400.00 | 1,400.00 | 1,372.01 | 1,396.00 | 1,396.00 | - | 7 |
| Dec 10, 2025 | 1,375.01 | 1,400.00 | 1,375.01 | 1,396.00 | 1,396.00 | - | 17 |
| Dec 9, 2025 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | - | 1 |