Sapphire Fibres Limited (PSX:SFL)
Pakistan · Delayed Price · Currency is PKR 1,173.59
-6.41 (-0.54%)
At close: Jan 30, 2026
Sapphire Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,230.01 | 1,250.01 | 1,208.00 | 1,232.52 | 1,232.52 | -3.73% | 282 |
| Dec 15, 2025 | 1,271.01 | 1,289.98 | 1,203.33 | 1,280.34 | 1,280.34 | -0.67% | 56 |
| Dec 12, 2025 | 1,278.10 | 1,299.98 | 1,278.01 | 1,289.00 | 1,289.00 | 0.70% | 23 |
| Dec 11, 2025 | 1,280.01 | 1,290.00 | 1,280.01 | 1,280.00 | 1,280.00 | - | 9 |
| Dec 10, 2025 | 1,275.10 | 1,333.30 | 1,275.10 | 1,280.00 | 1,280.00 | -1.54% | 662 |
| Dec 9, 2025 | 1,299.98 | 1,300.00 | 1,299.98 | 1,300.00 | 1,300.00 | - | 40 |
| Dec 8, 2025 | 1,299.99 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 2.28% | 119 |
| Dec 5, 2025 | 1,271.02 | 1,271.02 | 1,271.00 | 1,271.02 | 1,271.02 | -2.16% | 41 |
| Dec 4, 2025 | 1,299.99 | 1,320.00 | 1,288.99 | 1,299.05 | 1,299.05 | 2.21% | 130 |
| Dec 3, 2025 | 1,271.00 | 1,300.00 | 1,271.00 | 1,271.00 | 1,271.00 | -1.80% | 379 |
| Dec 2, 2025 | 1,271.20 | 1,299.00 | 1,271.20 | 1,294.29 | 1,294.29 | 1.90% | 44 |
| Dec 1, 2025 | 1,270.01 | 1,271.00 | 1,270.00 | 1,270.14 | 1,270.14 | -2.18% | 79 |
| Nov 28, 2025 | 1,333.70 | 1,333.70 | 1,265.00 | 1,298.48 | 1,298.48 | -0.03% | 302 |
| Nov 27, 2025 | 1,298.90 | 1,298.90 | 1,298.90 | 1,298.90 | 1,298.90 | - | 1 |
| Nov 26, 2025 | 1,266.00 | 1,300.00 | 1,250.00 | 1,298.90 | 1,298.90 | 2.52% | 310 |
| Nov 25, 2025 | 1,250.00 | 1,272.30 | 1,250.00 | 1,266.93 | 1,266.93 | 1.10% | 46 |
| Nov 24, 2025 | 1,266.90 | 1,296.87 | 1,234.56 | 1,253.20 | 1,253.20 | 1.91% | 198 |
| Nov 21, 2025 | 1,248.99 | 1,279.90 | 1,225.30 | 1,229.75 | 1,229.75 | -0.28% | 157 |