Sapphire Textile Mills Limited (PSX:SAPT)
Pakistan · Delayed Price · Currency is PKR 1,352.39
+4.25 (0.32%)
At close: Jan 30, 2026
Sapphire Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1,415.00 | 1,415.05 | 1,362.00 | 1,396.00 | 1,396.00 | 4.58% | 133 |
| Dec 5, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,334.90 | 1,334.90 | - | 6 |
| Dec 4, 2025 | 1,400.01 | 1,425.00 | 1,311.01 | 1,334.90 | 1,334.90 | -4.65% | 80 |
| Dec 3, 2025 | 1,370.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,400.00 | 3.29% | 545 |
| Dec 2, 2025 | 1,361.01 | 1,419.90 | 1,361.01 | 1,355.47 | 1,355.47 | - | 22 |
| Dec 1, 2025 | 1,351.01 | 1,400.99 | 1,351.01 | 1,355.47 | 1,355.47 | - | 8 |
| 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 |