Sapphire Fibres Limited (PSX:SFL)
Pakistan · Delayed Price · Currency is PKR 1,054.01
-95.93 (-8.34%)
At close: Feb 27, 2026
Sapphire Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,120.00 | 1,120.00 | 1,036.00 | 1,054.01 | 1,054.01 | -8.34% | 65 |
| Feb 26, 2026 | 1,080.10 | 1,123.00 | 1,080.10 | 1,149.94 | 1,149.94 | - | 5 |
| Feb 25, 2026 | 1,041.01 | 1,145.00 | 1,041.00 | 1,149.94 | 1,149.94 | - | 9 |
| Feb 24, 2026 | 1,118.99 | 1,118.99 | 1,080.20 | 1,149.94 | 1,149.94 | - | 8 |
| Feb 23, 2026 | 1,129.35 | 1,129.35 | 1,080.00 | 1,149.94 | 1,149.94 | - | 11 |
| Feb 20, 2026 | 1,110.10 | 1,169.98 | 1,110.01 | 1,149.94 | 1,149.94 | - | 3 |
| Feb 19, 2026 | 1,150.00 | 1,150.00 | 1,140.00 | 1,149.94 | 1,149.94 | - | 15 |
| Feb 18, 2026 | 1,110.00 | 1,149.98 | 1,110.00 | 1,149.94 | 1,149.94 | 5.03% | 24 |
| Feb 17, 2026 | 1,080.01 | 1,106.00 | 1,074.00 | 1,094.89 | 1,094.89 | -1.11% | 560 |
| Feb 16, 2026 | 1,189.93 | 1,190.00 | 1,051.00 | 1,107.21 | 1,107.21 | -3.61% | 64 |
| Feb 13, 2026 | 1,145.00 | 1,165.99 | 1,145.00 | 1,148.62 | 1,148.62 | 0.73% | 33 |
| Feb 12, 2026 | 1,152.01 | 1,160.00 | 1,140.00 | 1,140.32 | 1,140.32 | -2.54% | 68 |
| Feb 10, 2026 | 1,171.15 | 1,171.15 | 1,166.00 | 1,170.00 | 1,170.00 | -1.76% | 163 |
| Feb 9, 2026 | 1,161.01 | 1,198.99 | 1,160.00 | 1,191.02 | 1,191.02 | 2.15% | 481 |
| Feb 6, 2026 | 1,160.10 | 1,198.95 | 1,160.10 | 1,166.00 | 1,166.00 | - | 17 |
| Feb 4, 2026 | 1,179.99 | 1,179.99 | 1,166.00 | 1,166.00 | 1,166.00 | 0.09% | 48 |
| Feb 3, 2026 | 1,161.01 | 1,165.01 | 1,161.01 | 1,165.00 | 1,165.00 | - | 7 |
| Feb 2, 2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | -0.73% | 48 |
| Jan 30, 2026 | 1,180.01 | 1,215.00 | 1,100.00 | 1,173.59 | 1,173.59 | -0.54% | 301 |
| Jan 29, 2026 | 1,180.06 | 1,216.98 | 1,180.00 | 1,180.00 | 1,180.00 | -1.74% | 155 |
| Jan 28, 2026 | 1,219.98 | 1,219.99 | 1,190.02 | 1,200.85 | 1,200.85 | 2.29% | 35 |
| Jan 27, 2026 | 1,175.01 | 1,176.00 | 1,174.00 | 1,174.00 | 1,174.00 | -2.17% | 75 |
| Jan 26, 2026 | 1,191.11 | 1,200.00 | 1,180.02 | 1,200.00 | 1,200.00 | - | 322 |
| Jan 23, 2026 | 1,200.01 | 1,220.00 | 1,192.00 | 1,200.00 | 1,200.00 | -1.60% | 414 |
| Jan 22, 2026 | 1,201.00 | 1,223.00 | 1,175.10 | 1,219.51 | 1,219.51 | 1.54% | 94 |
| Jan 21, 2026 | 1,212.00 | 1,212.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.36% | 72 |
| Jan 20, 2026 | 1,173.01 | 1,273.00 | 1,141.00 | 1,217.51 | 1,217.51 | 1.49% | 2,900 |
| Jan 19, 2026 | 1,189.95 | 1,200.00 | 1,141.01 | 1,199.60 | 1,199.60 | 4.14% | 220 |
| Jan 16, 2026 | 1,142.00 | 1,165.00 | 1,142.00 | 1,151.91 | 1,151.91 | 0.28% | 52 |
| Jan 15, 2026 | 1,151.01 | 1,161.00 | 1,136.00 | 1,148.68 | 1,148.68 | -1.09% | 47 |
| Jan 14, 2026 | 1,170.00 | 1,176.35 | 1,160.00 | 1,161.38 | 1,161.38 | 0.40% | 91 |
| Jan 13, 2026 | 1,173.00 | 1,197.95 | 1,150.00 | 1,156.71 | 1,156.71 | -2.87% | 133 |
| Jan 12, 2026 | 1,190.00 | 1,199.99 | 1,189.00 | 1,190.84 | 1,190.84 | -0.76% | 34 |
| Jan 9, 2026 | 1,200.00 | 1,200.40 | 1,199.00 | 1,200.01 | 1,200.01 | -0.03% | 141 |
| Jan 8, 2026 | 1,200.00 | 1,200.00 | 1,199.00 | 1,200.40 | 1,200.40 | - | 11 |
| Jan 7, 2026 | 1,183.11 | 1,205.00 | 1,180.00 | 1,200.40 | 1,200.40 | 1.45% | 1,347 |
| Jan 6, 2026 | 1,190.00 | 1,190.00 | 1,180.01 | 1,183.28 | 1,183.28 | -1.39% | 88 |
| Jan 5, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1.07% | 135 |
| Jan 2, 2026 | 1,187.10 | 1,201.06 | 1,187.01 | 1,187.31 | 1,187.31 | - | 17 |
| Jan 1, 2026 | 1,187.25 | 1,201.98 | 1,181.00 | 1,187.31 | 1,187.31 | - | 43 |
| Dec 31, 2025 | 1,187.10 | 1,200.80 | 1,187.01 | 1,187.29 | 1,187.29 | -1.50% | 107 |
| Dec 30, 2025 | 1,210.00 | 1,210.00 | 1,186.25 | 1,205.31 | 1,205.31 | 1.20% | 23 |
| Dec 29, 2025 | 1,186.01 | 1,210.00 | 1,186.00 | 1,190.98 | 1,190.98 | -0.75% | 53 |
| Dec 26, 2025 | 1,200.00 | 1,200.01 | 1,200.00 | 1,200.00 | 1,200.00 | - | 42 |
| Dec 24, 2025 | 1,195.00 | 1,200.00 | 1,186.00 | 1,200.00 | 1,200.00 | -0.15% | 80 |
| Dec 23, 2025 | 1,190.25 | 1,190.25 | 1,190.25 | 1,201.77 | 1,201.77 | - | 1 |
| Dec 22, 2025 | 1,185.95 | 1,205.60 | 1,185.10 | 1,201.77 | 1,201.77 | -1.09% | 399 |
| Dec 19, 2025 | 1,213.95 | 1,249.00 | 1,201.00 | 1,215.00 | 1,215.00 | -0.01% | 72 |
| Dec 18, 2025 | 1,225.00 | 1,227.00 | 1,208.30 | 1,215.08 | 1,215.08 | -1.13% | 36 |
| Dec 17, 2025 | 1,219.00 | 1,237.00 | 1,194.00 | 1,228.93 | 1,228.93 | -0.29% | 266 |