Sapphire Textile Mills Limited (PSX:SAPT)
Pakistan · Delayed Price · Currency is PKR 1,497.55
-16.58 (-1.10%)
At close: Jun 11, 2026
Sapphire Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |