Sapphire Textile Mills Limited (PSX:SAPT)
Pakistan · Delayed Price · Currency is PKR 1,477.24
-83.41 (-5.34%)
At close: Sep 29, 2026
Sapphire Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,618.10 | 1,618.10 | 1,456.31 | 1,560.65 | 1,560.65 | -3.55% | 563 |
| Sep 25, 2026 | 1,490.50 | 1,622.00 | 1,430.01 | 1,618.12 | 1,618.12 | 9.70% | 1,023 |
| Sep 24, 2026 | 1,431.01 | 1,475.00 | 1,431.01 | 1,475.00 | 1,475.00 | 0.82% | 32 |
| Sep 23, 2026 | 1,462.97 | 1,464.00 | 1,462.00 | 1,463.00 | 1,463.00 | 2.75% | 103 |
| Sep 22, 2026 | 1,400.01 | 1,460.99 | 1,400.01 | 1,423.87 | 1,423.87 | -1.04% | 29 |
| Sep 21, 2026 | 1,496.70 | 1,496.70 | 1,431.00 | 1,438.85 | 1,438.85 | - | 8 |
| Sep 18, 2026 | 1,495.98 | 1,495.98 | 1,495.98 | 1,438.85 | 1,438.85 | - | 1 |
| Sep 16, 2026 | 1,427.00 | 1,460.00 | 1,427.00 | 1,438.85 | 1,438.85 | - | 16 |
| Sep 15, 2026 | 1,435.00 | 1,457.99 | 1,427.00 | 1,438.85 | 1,438.85 | -0.31% | 20 |
| Sep 14, 2026 | 1,479.42 | 1,479.42 | 1,435.00 | 1,443.26 | 1,443.26 | -2.44% | 26 |
| Sep 11, 2026 | 1,479.00 | 1,479.00 | 1,441.01 | 1,479.42 | 1,479.42 | - | 8 |
| Sep 10, 2026 | 1,440.00 | 1,470.00 | 1,440.00 | 1,479.42 | 1,479.42 | - | 16 |
| Sep 9, 2026 | 1,496.00 | 1,496.00 | 1,441.00 | 1,479.42 | 1,479.42 | 2.74% | 20 |
| Sep 8, 2026 | 1,440.00 | 1,440.00 | 1,436.01 | 1,440.00 | 1,440.00 | - | 15 |
| Sep 4, 2026 | 1,440.01 | 1,440.01 | 1,440.00 | 1,440.00 | 1,440.00 | - | 5 |
| Sep 3, 2026 | 1,498.99 | 1,498.99 | 1,440.00 | 1,440.00 | 1,440.00 | -0.02% | 388 |
| Sep 2, 2026 | 1,440.31 | 1,440.31 | 1,439.98 | 1,440.29 | 1,440.29 | - | 66 |
| Sep 1, 2026 | 1,440.31 | 1,445.01 | 1,440.31 | 1,440.31 | 1,440.31 | - | 8 |
| Aug 31, 2026 | 1,435.96 | 1,441.01 | 1,412.01 | 1,440.31 | 1,440.31 | - | 14 |
| Aug 28, 2026 | 1,421.00 | 1,446.35 | 1,421.00 | 1,440.31 | 1,440.31 | - | 3 |
| Aug 27, 2026 | 1,410.60 | 1,435.00 | 1,410.00 | 1,440.31 | 1,440.31 | - | 5 |
| Aug 25, 2026 | 1,422.01 | 1,445.88 | 1,422.01 | 1,440.31 | 1,440.31 | - | 14 |
| Aug 24, 2026 | 1,500.00 | 1,505.00 | 1,436.20 | 1,440.31 | 1,440.31 | -3.99% | 101 |
| Aug 21, 2026 | 1,415.01 | 1,530.00 | 1,372.00 | 1,500.10 | 1,500.10 | 3.51% | 582 |
| Aug 20, 2026 | 1,460.35 | 1,460.35 | 1,401.02 | 1,449.25 | 1,449.25 | 6.17% | 28 |
| 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 |