Sapphire Textile Mills Limited (PSX:SAPT)
Pakistan · Delayed Price · Currency is PKR 1,335.29
-13.11 (-0.97%)
At close: Apr 30, 2026
Sapphire Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,310.01 | 1,321.00 | 1,302.00 | 1,335.29 | 1,335.29 | -0.97% | 15 |
| Apr 29, 2026 | 1,359.00 | 1,359.00 | 1,302.01 | 1,348.40 | 1,348.40 | - | 9 |
| Apr 28, 2026 | 1,350.00 | 1,350.00 | 1,348.00 | 1,348.40 | 1,348.40 | 1.60% | 52 |
| Apr 27, 2026 | 1,348.83 | 1,355.00 | 1,323.00 | 1,327.17 | 1,327.17 | -1.61% | 44 |
| Apr 24, 2026 | 1,355.35 | 1,355.35 | 1,320.00 | 1,348.82 | 1,348.82 | -1.41% | 29 |
| Apr 23, 2026 | 1,380.99 | 1,380.99 | 1,310.01 | 1,368.14 | 1,368.14 | -0.96% | 85 |
| Apr 22, 2026 | 1,301.20 | 1,375.00 | 1,301.00 | 1,381.39 | 1,381.39 | - | 4 |
| Apr 21, 2026 | 1,335.25 | 1,385.00 | 1,295.01 | 1,381.39 | 1,381.39 | 0.48% | 251 |
| Apr 20, 2026 | 1,385.00 | 1,385.00 | 1,285.01 | 1,374.74 | 1,374.74 | 3.75% | 108 |
| Apr 17, 2026 | 1,344.99 | 1,344.99 | 1,344.99 | 1,325.00 | 1,325.00 | - | 11 |
| Apr 16, 2026 | 1,315.90 | 1,334.99 | 1,315.90 | 1,325.00 | 1,325.00 | -0.75% | 234 |
| Apr 15, 2026 | 1,334.00 | 1,360.00 | 1,270.01 | 1,335.00 | 1,335.00 | 0.07% | 186 |
| Apr 14, 2026 | 1,299.99 | 1,385.00 | 1,273.00 | 1,334.05 | 1,334.05 | 4.50% | 330 |
| Apr 13, 2026 | 1,301.00 | 1,320.00 | 1,263.01 | 1,276.62 | 1,276.62 | -3.67% | 73 |
| Apr 10, 2026 | 1,325.00 | 1,330.00 | 1,305.00 | 1,325.19 | 1,325.19 | 2.42% | 27 |
| Apr 9, 2026 | 1,331.70 | 1,331.70 | 1,280.01 | 1,293.83 | 1,293.83 | -2.84% | 33 |
| Apr 8, 2026 | 1,299.00 | 1,331.70 | 1,295.90 | 1,331.70 | 1,331.70 | 10.00% | 60 |
| Apr 7, 2026 | 1,245.99 | 1,255.00 | 1,245.99 | 1,210.64 | 1,210.64 | - | 5 |
| Apr 6, 2026 | 1,230.01 | 1,257.94 | 1,170.01 | 1,210.64 | 1,210.64 | -4.38% | 71 |
| Apr 3, 2026 | 1,267.00 | 1,275.01 | 1,201.50 | 1,266.04 | 1,266.04 | -0.03% | 276 |
| Apr 2, 2026 | 1,286.01 | 1,300.00 | 1,189.04 | 1,266.47 | 1,266.47 | -4.14% | 486 |
| Apr 1, 2026 | 1,380.95 | 1,380.95 | 1,225.51 | 1,321.16 | 1,321.16 | -0.99% | 337 |
| Mar 31, 2026 | 1,285.01 | 1,335.00 | 1,285.01 | 1,334.43 | 1,334.43 | -0.45% | 220 |
| Mar 30, 2026 | 1,285.00 | 1,305.95 | 1,285.00 | 1,340.47 | 1,340.47 | - | 2 |
| Mar 27, 2026 | 1,340.47 | 1,360.00 | 1,275.00 | 1,340.47 | 1,340.47 | - | 18 |
| Mar 26, 2026 | 1,265.00 | 1,309.99 | 1,265.00 | 1,340.47 | 1,340.47 | - | 8 |
| Mar 25, 2026 | 1,200.01 | 1,350.00 | 1,200.01 | 1,340.47 | 1,340.47 | 2.98% | 24 |
| Mar 24, 2026 | 1,307.00 | 1,311.99 | 1,300.00 | 1,301.71 | 1,301.71 | 1.65% | 40 |
| Mar 19, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,280.55 | 1,280.55 | - | 1 |
| Mar 18, 2026 | 1,260.00 | 1,300.00 | 1,260.00 | 1,280.55 | 1,280.55 | - | 3 |
| Mar 17, 2026 | 1,280.01 | 1,347.93 | 1,280.01 | 1,280.55 | 1,280.55 | - | 12 |
| Mar 16, 2026 | 1,250.01 | 1,360.00 | 1,250.00 | 1,280.55 | 1,280.55 | - | 13 |
| Mar 13, 2026 | 1,235.00 | 1,235.00 | 1,235.00 | 1,280.55 | 1,280.55 | - | 1 |
| Mar 10, 2026 | 1,164.00 | 1,296.00 | 1,164.00 | 1,280.55 | 1,280.55 | - | 5 |
| Mar 9, 2026 | 1,289.00 | 1,289.00 | 1,289.00 | 1,280.55 | 1,280.55 | -0.77% | 1 |
| Mar 5, 2026 | 1,300.00 | 1,300.01 | 1,300.00 | 1,290.55 | 1,280.55 | - | 17 |
| Mar 4, 2026 | 1,295.00 | 1,380.99 | 1,295.00 | 1,290.55 | 1,280.55 | - | 9 |
| Mar 3, 2026 | 1,201.00 | 1,325.00 | 1,170.00 | 1,290.55 | 1,280.55 | 0.17% | 28 |
| Mar 2, 2026 | 1,310.00 | 1,360.00 | 1,310.00 | 1,288.30 | 1,278.32 | - | 13 |
| Feb 27, 2026 | 1,280.00 | 1,299.00 | 1,280.00 | 1,288.30 | 1,278.32 | -0.85% | 21 |
| Feb 24, 2026 | 1,298.98 | 1,300.00 | 1,279.98 | 1,299.40 | 1,289.33 | 4.87% | 63 |
| Feb 23, 2026 | 1,241.02 | 1,251.01 | 1,236.00 | 1,239.00 | 1,229.40 | -9.77% | 71 |
| Feb 20, 2026 | 1,373.00 | 1,375.00 | 1,373.00 | 1,373.19 | 1,362.55 | 5.63% | 23 |
| Feb 19, 2026 | 1,300.00 | 1,310.99 | 1,300.00 | 1,300.00 | 1,289.93 | - | 15 |
| Feb 18, 2026 | 1,300.00 | 1,300.00 | 1,299.80 | 1,300.00 | 1,289.93 | -0.28% | 54 |
| Feb 17, 2026 | 1,265.21 | 1,300.99 | 1,265.03 | 1,303.70 | 1,293.60 | - | 3 |
| Feb 16, 2026 | 1,337.98 | 1,350.00 | 1,303.70 | 1,303.70 | 1,293.60 | - | 308 |
| Feb 13, 2026 | 1,331.01 | 1,375.95 | 1,233.01 | 1,303.68 | 1,293.58 | -4.84% | 655 |
| Feb 12, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,359.38 | 0.30% | 70 |
| Feb 11, 2026 | 1,367.00 | 1,367.00 | 1,360.01 | 1,365.87 | 1,355.29 | - | 8 |