Sapphire Textile Mills Limited (PSX:SAPT)
Pakistan · Delayed Price · Currency is PKR 1,502.25
-33.85 (-2.20%)
At close: Jul 8, 2026
Sapphire Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 1,360.00 | 1,370.98 | 1,350.00 | 1,357.42 | 1,357.42 | -0.02% | 34 |
| May 22, 2026 | 1,375.95 | 1,375.95 | 1,345.00 | 1,357.65 | 1,357.65 | - | 19 |
| May 21, 2026 | 1,375.00 | 1,375.00 | 1,335.45 | 1,357.65 | 1,357.65 | - | 17 |
| May 20, 2026 | 1,363.22 | 1,363.22 | 1,270.00 | 1,357.65 | 1,357.65 | -0.41% | 234 |
| May 19, 2026 | 1,470.95 | 1,470.95 | 1,260.02 | 1,363.22 | 1,363.22 | 0.35% | 73 |
| May 18, 2026 | 1,370.00 | 1,399.95 | 1,331.01 | 1,358.49 | 1,358.49 | -1.42% | 69 |
| May 15, 2026 | 1,348.01 | 1,400.00 | 1,348.01 | 1,378.10 | 1,378.10 | -1.28% | 99 |
| May 14, 2026 | 1,372.99 | 1,399.00 | 1,330.01 | 1,395.97 | 1,395.97 | 1.67% | 162 |
| May 13, 2026 | 1,301.01 | 1,488.00 | 1,290.11 | 1,372.99 | 1,372.99 | 1.33% | 168 |
| May 12, 2026 | 1,381.30 | 1,500.00 | 1,310.01 | 1,355.00 | 1,355.00 | -1.90% | 187 |
| May 11, 2026 | 1,310.01 | 1,385.10 | 1,272.02 | 1,381.30 | 1,381.30 | 1.57% | 177 |
| May 8, 2026 | 1,364.90 | 1,370.00 | 1,302.00 | 1,360.00 | 1,360.00 | -1.86% | 242 |
| May 7, 2026 | 1,320.95 | 1,427.00 | 1,300.01 | 1,385.76 | 1,385.76 | 6.68% | 175 |
| May 6, 2026 | 1,299.95 | 1,305.95 | 1,287.25 | 1,299.00 | 1,299.00 | - | 10 |
| May 5, 2026 | 1,280.01 | 1,299.90 | 1,210.00 | 1,299.00 | 1,299.00 | -1.97% | 133 |
| May 4, 2026 | 1,325.10 | 1,353.00 | 1,325.10 | 1,325.10 | 1,325.10 | -0.76% | 52 |
| 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 |