Sapphire Textile Mills Limited (PSX:SAPT)
Pakistan · Delayed Price · Currency is PKR 1,559.34
-48.66 (-3.03%)
At close: Nov 6, 2026
Sapphire Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,522.00 | 1,596.00 | 1,502.10 | 1,559.34 | 1,559.34 | -3.03% | 177 |
| Nov 5, 2026 | 1,525.65 | 1,599.99 | 1,525.65 | 1,608.00 | 1,608.00 | - | 18 |
| Nov 4, 2026 | 1,520.26 | 1,609.00 | 1,520.00 | 1,608.00 | 1,608.00 | 1.73% | 218 |
| Nov 2, 2026 | 1,580.63 | 1,580.63 | 1,505.21 | 1,580.63 | 1,580.63 | - | 14 |
| Oct 30, 2026 | 1,650.00 | 1,666.66 | 1,502.00 | 1,580.63 | 1,580.63 | 2.07% | 54 |
| Oct 29, 2026 | 1,471.02 | 1,550.00 | 1,451.00 | 1,548.62 | 1,548.62 | -0.47% | 52 |
| Oct 28, 2026 | 1,555.90 | 1,555.90 | 1,520.01 | 1,555.90 | 1,555.90 | - | 8 |
| Oct 27, 2026 | 1,525.50 | 1,557.00 | 1,525.50 | 1,555.90 | 1,555.90 | -0.11% | 62 |
| Oct 26, 2026 | 1,502.01 | 1,575.00 | 1,502.00 | 1,557.65 | 1,557.65 | 2.33% | 17 |
| Oct 23, 2026 | 1,552.00 | 1,707.83 | 1,400.00 | 1,522.15 | 1,522.15 | -1.96% | 459 |
| Oct 22, 2026 | 1,523.35 | 1,580.00 | 1,492.00 | 1,552.57 | 1,552.57 | 1.92% | 97 |
| Oct 21, 2026 | 1,499.90 | 1,554.95 | 1,499.90 | 1,523.35 | 1,523.35 | 3.28% | 59 |
| Oct 20, 2026 | 1,557.99 | 1,557.99 | 1,450.00 | 1,484.94 | 1,474.94 | -4.73% | 71 |
| Oct 19, 2026 | 1,445.02 | 1,563.43 | 1,445.02 | 1,558.74 | 1,548.24 | 1.84% | 73 |
| Oct 16, 2026 | 1,525.00 | 1,525.00 | 1,515.00 | 1,530.53 | 1,520.22 | - | 16 |
| Oct 15, 2026 | 1,546.99 | 1,546.99 | 1,499.01 | 1,530.53 | 1,520.22 | 2.24% | 23 |
| Oct 14, 2026 | 1,557.96 | 1,560.00 | 1,490.00 | 1,497.01 | 1,486.93 | -0.39% | 99 |
| Oct 13, 2026 | 1,541.01 | 1,575.50 | 1,490.00 | 1,502.93 | 1,492.81 | -2.33% | 44 |
| Oct 12, 2026 | 1,556.27 | 1,639.00 | 1,470.00 | 1,538.78 | 1,528.42 | -1.12% | 107 |
| Oct 9, 2026 | 1,599.00 | 1,599.00 | 1,527.00 | 1,556.27 | 1,545.79 | 0.23% | 18 |
| Oct 8, 2026 | 1,550.00 | 1,598.00 | 1,451.00 | 1,552.73 | 1,542.27 | -0.38% | 99 |
| Oct 7, 2026 | 1,555.35 | 1,562.24 | 1,500.00 | 1,558.69 | 1,548.19 | -0.23% | 95 |
| Oct 6, 2026 | 1,500.02 | 1,579.00 | 1,500.02 | 1,562.24 | 1,551.72 | 0.42% | 26 |
| Oct 5, 2026 | 1,501.01 | 1,595.00 | 1,501.01 | 1,555.65 | 1,545.17 | -0.77% | 62 |
| Oct 2, 2026 | 1,567.66 | 1,567.66 | 1,522.00 | 1,567.66 | 1,557.10 | - | 11 |
| Oct 1, 2026 | 1,589.00 | 1,589.00 | 1,521.00 | 1,567.66 | 1,557.10 | 3.06% | 77 |
| Sep 30, 2026 | 1,477.25 | 1,524.50 | 1,477.25 | 1,521.05 | 1,510.81 | 2.97% | 49 |
| Sep 29, 2026 | 1,470.00 | 1,559.99 | 1,466.00 | 1,477.24 | 1,467.29 | -5.34% | 50 |
| Sep 28, 2026 | 1,618.10 | 1,618.10 | 1,456.31 | 1,560.65 | 1,550.14 | -3.55% | 563 |
| Sep 25, 2026 | 1,490.50 | 1,622.00 | 1,430.01 | 1,618.12 | 1,607.22 | 9.70% | 1,023 |
| Sep 24, 2026 | 1,431.01 | 1,475.00 | 1,431.01 | 1,475.00 | 1,465.07 | 0.82% | 32 |
| Sep 23, 2026 | 1,462.97 | 1,464.00 | 1,462.00 | 1,463.00 | 1,453.15 | 2.75% | 103 |
| Sep 22, 2026 | 1,400.01 | 1,460.99 | 1,400.01 | 1,423.87 | 1,414.28 | -1.04% | 29 |
| Sep 21, 2026 | 1,496.70 | 1,496.70 | 1,431.00 | 1,438.85 | 1,429.16 | - | 8 |
| Sep 18, 2026 | 1,495.98 | 1,495.98 | 1,495.98 | 1,438.85 | 1,429.16 | - | 1 |
| Sep 16, 2026 | 1,427.00 | 1,460.00 | 1,427.00 | 1,438.85 | 1,429.16 | - | 16 |
| Sep 15, 2026 | 1,435.00 | 1,457.99 | 1,427.00 | 1,438.85 | 1,429.16 | -0.31% | 20 |
| Sep 14, 2026 | 1,479.42 | 1,479.42 | 1,435.00 | 1,443.26 | 1,433.54 | -2.44% | 26 |
| Sep 11, 2026 | 1,479.00 | 1,479.00 | 1,441.01 | 1,479.42 | 1,469.46 | - | 8 |
| Sep 10, 2026 | 1,440.00 | 1,470.00 | 1,440.00 | 1,479.42 | 1,469.46 | - | 16 |
| Sep 9, 2026 | 1,496.00 | 1,496.00 | 1,441.00 | 1,479.42 | 1,469.46 | 2.74% | 20 |
| Sep 8, 2026 | 1,440.00 | 1,440.00 | 1,436.01 | 1,440.00 | 1,430.30 | - | 15 |
| Sep 4, 2026 | 1,440.01 | 1,440.01 | 1,440.00 | 1,440.00 | 1,430.30 | - | 5 |
| Sep 3, 2026 | 1,498.99 | 1,498.99 | 1,440.00 | 1,440.00 | 1,430.30 | -0.02% | 388 |
| Sep 2, 2026 | 1,440.31 | 1,440.31 | 1,439.98 | 1,440.29 | 1,430.59 | - | 66 |
| Sep 1, 2026 | 1,440.31 | 1,445.01 | 1,440.31 | 1,440.31 | 1,430.61 | - | 8 |
| Aug 31, 2026 | 1,435.96 | 1,441.01 | 1,412.01 | 1,440.31 | 1,430.61 | - | 14 |
| Aug 28, 2026 | 1,421.00 | 1,446.35 | 1,421.00 | 1,440.31 | 1,430.61 | - | 3 |
| Aug 27, 2026 | 1,410.60 | 1,435.00 | 1,410.00 | 1,440.31 | 1,430.61 | - | 5 |
| Aug 25, 2026 | 1,422.01 | 1,445.88 | 1,422.01 | 1,440.31 | 1,430.61 | - | 14 |