Sapphire Textile Mills Limited (PSX:SAPT)
Pakistan · Delayed Price · Currency is PKR 1,449.25
+84.28 (6.17%)
At close: Aug 20, 2026
Sapphire Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,420.00 | 1,434.00 | 1,420.00 | 1,364.97 | 1,364.97 | - | 18 |
| Aug 18, 2026 | 1,420.01 | 1,450.00 | 1,315.00 | 1,364.97 | 1,364.97 | -4.55% | 21 |
| Aug 17, 2026 | 1,469.98 | 1,510.00 | 1,403.00 | 1,430.01 | 1,430.01 | -1.22% | 100 |
| Aug 13, 2026 | 1,447.73 | 1,474.98 | 1,373.00 | 1,447.72 | 1,447.72 | - | 16 |
| Aug 12, 2026 | 1,455.01 | 1,505.00 | 1,445.92 | 1,447.72 | 1,447.72 | -3.05% | 99 |
| Aug 11, 2026 | 1,410.01 | 1,490.35 | 1,410.01 | 1,493.19 | 1,493.19 | - | 4 |
| Aug 10, 2026 | 1,493.19 | 1,493.19 | 1,493.19 | 1,493.19 | 1,493.19 | - | 4 |
| Aug 6, 2026 | 1,425.92 | 1,495.97 | 1,425.92 | 1,493.19 | 1,493.19 | 1.23% | 19 |
| Aug 5, 2026 | 1,425.01 | 1,475.00 | 1,424.90 | 1,475.00 | 1,475.00 | 3.28% | 63 |
| Aug 4, 2026 | 1,495.97 | 1,495.97 | 1,431.01 | 1,428.13 | 1,428.13 | - | 5 |
| Aug 3, 2026 | 1,469.99 | 1,470.00 | 1,469.00 | 1,428.13 | 1,428.13 | - | 7 |
| Jul 31, 2026 | 1,405.01 | 1,505.00 | 1,405.01 | 1,428.13 | 1,428.13 | -2.58% | 170 |
| Jul 27, 2026 | 1,461.99 | 1,462.02 | 1,461.99 | 1,465.95 | 1,465.95 | - | 7 |
| Jul 22, 2026 | 1,430.01 | 1,499.89 | 1,416.02 | 1,465.95 | 1,465.95 | -1.34% | 83 |
| Jul 21, 2026 | 1,490.00 | 1,490.00 | 1,480.90 | 1,485.80 | 1,485.80 | - | 9 |
| Jul 20, 2026 | 1,499.95 | 1,499.95 | 1,480.00 | 1,485.80 | 1,485.80 | - | 6 |
| Jul 17, 2026 | 1,445.01 | 1,445.01 | 1,445.01 | 1,485.80 | 1,485.80 | - | 1 |
| Jul 16, 2026 | 1,485.94 | 1,499.01 | 1,485.81 | 1,485.80 | 1,485.80 | - | 4 |
| Jul 15, 2026 | 1,422.00 | 1,540.00 | 1,380.00 | 1,485.80 | 1,485.80 | 4.17% | 152 |
| Jul 14, 2026 | 1,550.00 | 1,560.00 | 1,341.51 | 1,426.34 | 1,426.34 | -0.73% | 82 |
| Jul 13, 2026 | 1,385.16 | 1,498.99 | 1,385.16 | 1,436.85 | 1,436.85 | -4.27% | 28 |
| Jul 10, 2026 | 1,525.00 | 1,526.00 | 1,500.00 | 1,500.89 | 1,500.89 | -0.07% | 127 |
| Jul 9, 2026 | 1,502.25 | 1,502.25 | 1,501.99 | 1,502.00 | 1,502.00 | -0.02% | 178 |
| Jul 8, 2026 | 1,530.99 | 1,536.10 | 1,501.03 | 1,502.25 | 1,502.25 | -2.20% | 64 |
| Jul 7, 2026 | 1,527.94 | 1,545.99 | 1,524.17 | 1,536.10 | 1,536.10 | 0.53% | 30 |
| Jul 6, 2026 | 1,541.33 | 1,600.00 | 1,465.00 | 1,527.94 | 1,527.94 | -0.87% | 1,069 |
| Jul 3, 2026 | 1,520.01 | 1,553.98 | 1,520.01 | 1,541.33 | 1,541.33 | -1.42% | 137 |
| Jul 2, 2026 | 1,485.00 | 1,600.00 | 1,485.00 | 1,563.55 | 1,563.55 | 2.58% | 625 |
| Jul 1, 2026 | 1,500.00 | 1,528.00 | 1,451.02 | 1,524.24 | 1,524.24 | 2.26% | 195 |
| Jun 30, 2026 | 1,530.50 | 1,531.80 | 1,452.11 | 1,490.58 | 1,490.58 | -3.14% | 186 |
| Jun 29, 2026 | 1,420.25 | 1,606.00 | 1,416.00 | 1,538.89 | 1,538.89 | 5.40% | 422 |
| Jun 24, 2026 | 1,470.00 | 1,486.88 | 1,460.00 | 1,460.00 | 1,460.00 | 2.64% | 284 |
| Jun 23, 2026 | 1,415.01 | 1,460.00 | 1,415.00 | 1,422.44 | 1,422.44 | -1.01% | 143 |
| Jun 22, 2026 | 1,416.64 | 1,488.00 | 1,416.64 | 1,436.90 | 1,436.90 | 1.43% | 103 |
| Jun 19, 2026 | 1,510.00 | 1,510.00 | 1,400.00 | 1,416.63 | 1,416.63 | -2.25% | 446 |
| Jun 18, 2026 | 1,470.00 | 1,488.95 | 1,420.00 | 1,449.17 | 1,449.17 | -2.67% | 143 |
| Jun 17, 2026 | 1,495.00 | 1,495.00 | 1,452.00 | 1,488.97 | 1,488.97 | 2.55% | 152 |
| Jun 16, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,452.00 | 1,452.00 | -3.20% | 262 |
| Jun 15, 2026 | 1,500.00 | 1,577.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.87% | 436 |
| Jun 12, 2026 | 1,497.00 | 1,550.00 | 1,400.01 | 1,487.12 | 1,487.12 | -0.70% | 91 |
| Jun 11, 2026 | 1,450.00 | 1,520.00 | 1,410.00 | 1,497.55 | 1,497.55 | -1.10% | 212 |
| Jun 10, 2026 | 1,345.01 | 1,533.32 | 1,310.02 | 1,514.13 | 1,514.13 | 8.62% | 137 |
| Jun 9, 2026 | 1,333.00 | 1,400.00 | 1,331.01 | 1,393.93 | 1,393.93 | 1.15% | 96 |
| Jun 8, 2026 | 1,350.01 | 1,350.01 | 1,350.00 | 1,378.13 | 1,378.13 | - | 5 |
| Jun 5, 2026 | 1,382.00 | 1,383.00 | 1,375.00 | 1,378.13 | 1,378.13 | -0.26% | 24 |
| Jun 4, 2026 | 1,331.01 | 1,390.35 | 1,331.01 | 1,381.78 | 1,381.78 | -0.21% | 33 |
| Jun 3, 2026 | 1,330.01 | 1,447.00 | 1,330.01 | 1,384.74 | 1,384.74 | 2.80% | 87 |
| Jun 2, 2026 | 1,373.94 | 1,373.94 | 1,347.00 | 1,347.00 | 1,347.00 | 0.21% | 28 |
| Jun 1, 2026 | 1,365.95 | 1,365.95 | 1,340.01 | 1,344.18 | 1,344.18 | 0.64% | 102 |
| May 29, 2026 | 1,358.35 | 1,375.99 | 1,272.02 | 1,335.68 | 1,335.68 | -1.60% | 202 |