Sapphire Fibres Limited (PSX:SFL)
Pakistan · Delayed Price · Currency is PKR 1,396.67
+126.97 (10.00%)
At close: Sep 30, 2025
Sapphire Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,396.67 | 1,396.67 | 1,396.67 | 1,396.67 | 1,396.67 | 10.00% | 2,971 |
| Sep 29, 2025 | 1,269.70 | 1,269.70 | 1,269.70 | 1,269.70 | 1,269.70 | 10.00% | 3,170 |
| Sep 26, 2025 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 10.00% | 1,736 |
| Sep 25, 2025 | 1,021.33 | 1,068.99 | 1,021.33 | 1,049.34 | 1,049.34 | -1.29% | 39 |
| Sep 24, 2025 | 1,041.05 | 1,073.00 | 1,041.05 | 1,063.01 | 1,063.01 | 2.19% | 31 |
| Sep 23, 2025 | 1,074.00 | 1,074.00 | 1,040.00 | 1,040.18 | 1,040.18 | -2.51% | 104 |
| Sep 22, 2025 | 1,067.70 | 1,068.00 | 1,045.50 | 1,066.96 | 1,066.96 | 1.89% | 88 |
| Sep 19, 2025 | 1,067.00 | 1,067.00 | 1,048.00 | 1,047.17 | 1,047.17 | - | 19 |
| Sep 18, 2025 | 1,073.99 | 1,074.00 | 1,045.00 | 1,047.17 | 1,047.17 | -2.03% | 100 |
| Sep 17, 2025 | 1,066.60 | 1,079.00 | 1,041.03 | 1,068.86 | 1,068.86 | 2.17% | 377 |
| Sep 16, 2025 | 1,045.00 | 1,045.00 | 1,027.33 | 1,046.11 | 1,046.11 | - | 8 |
| Sep 15, 2025 | 1,061.99 | 1,062.00 | 1,054.00 | 1,046.11 | 1,046.11 | - | 15 |
| Sep 12, 2025 | 1,040.00 | 1,090.00 | 1,008.00 | 1,046.11 | 1,046.11 | 0.11% | 93 |
| Sep 11, 2025 | 1,050.00 | 1,065.10 | 1,043.33 | 1,045.00 | 1,045.00 | 0.39% | 370 |
| Sep 10, 2025 | 1,046.00 | 1,048.00 | 1,016.00 | 1,040.98 | 1,040.98 | 3.05% | 270 |
| Sep 9, 2025 | 1,058.11 | 1,075.00 | 1,000.00 | 1,010.20 | 1,010.20 | -4.56% | 518 |
| Sep 8, 2025 | 1,056.03 | 1,085.50 | 971.00 | 1,058.44 | 1,058.44 | -1.89% | 2,163 |
| Sep 5, 2025 | 1,086.07 | 1,088.00 | 1,035.02 | 1,078.82 | 1,078.82 | 1.28% | 113 |
| Sep 4, 2025 | 1,085.00 | 1,085.00 | 1,065.00 | 1,065.14 | 1,065.14 | - | 6 |
| Sep 3, 2025 | 1,082.99 | 1,094.99 | 1,050.34 | 1,065.14 | 1,065.14 | 0.41% | 259 |
| Sep 2, 2025 | 1,029.34 | 1,081.95 | 1,029.34 | 1,060.76 | 1,060.76 | -0.78% | 96 |
| Sep 1, 2025 | 1,018.01 | 1,087.97 | 1,018.01 | 1,069.07 | 1,069.07 | 1.73% | 209 |
| Aug 29, 2025 | 1,055.01 | 1,122.00 | 975.37 | 1,050.88 | 1,050.88 | -2.33% | 627 |
| Aug 28, 2025 | 1,048.02 | 1,087.98 | 1,048.02 | 1,075.91 | 1,075.91 | 0.21% | 81 |
| Aug 27, 2025 | 1,089.00 | 1,089.00 | 1,044.00 | 1,073.63 | 1,073.63 | -1.45% | 39 |
| Aug 26, 2025 | 1,113.00 | 1,113.00 | 1,067.00 | 1,089.47 | 1,089.47 | 2.26% | 36 |
| Aug 25, 2025 | 1,074.03 | 1,090.00 | 1,065.00 | 1,065.35 | 1,065.35 | -0.79% | 606 |
| Aug 22, 2025 | 1,075.01 | 1,100.00 | 1,071.13 | 1,073.78 | 1,073.78 | -2.26% | 91 |
| Aug 21, 2025 | 1,118.99 | 1,118.99 | 1,071.23 | 1,098.65 | 1,098.65 | 0.62% | 135 |
| Aug 20, 2025 | 1,115.97 | 1,115.97 | 1,078.13 | 1,091.85 | 1,091.85 | 1.57% | 85 |
| Aug 19, 2025 | 1,120.99 | 1,120.99 | 1,071.03 | 1,075.02 | 1,075.02 | -0.26% | 127 |
| Aug 18, 2025 | 1,063.03 | 1,100.00 | 1,063.00 | 1,077.80 | 1,077.80 | -1.93% | 32 |
| Aug 15, 2025 | 1,128.00 | 1,128.00 | 1,087.00 | 1,099.02 | 1,099.02 | -0.02% | 23 |
| Aug 13, 2025 | 1,077.01 | 1,110.00 | 1,077.01 | 1,099.29 | 1,099.29 | - | 27 |
| Aug 12, 2025 | 1,117.98 | 1,117.98 | 1,080.00 | 1,099.29 | 1,099.29 | 1.20% | 105 |
| Aug 11, 2025 | 1,056.00 | 1,123.00 | 1,056.00 | 1,086.27 | 1,086.27 | -1.04% | 101 |
| Aug 8, 2025 | 1,121.99 | 1,121.99 | 1,085.00 | 1,097.68 | 1,097.68 | 0.70% | 45 |
| Aug 7, 2025 | 1,138.99 | 1,138.99 | 1,067.00 | 1,090.00 | 1,090.00 | 0.18% | 3,031 |
| Aug 6, 2025 | 1,073.00 | 1,118.00 | 1,073.00 | 1,088.04 | 1,088.04 | -1.84% | 93 |
| Aug 5, 2025 | 1,116.00 | 1,116.00 | 1,095.00 | 1,108.49 | 1,108.49 | -0.14% | 50 |
| Aug 4, 2025 | 1,080.00 | 1,128.00 | 1,050.00 | 1,110.00 | 1,110.00 | 2.92% | 214 |
| Aug 1, 2025 | 1,108.99 | 1,108.99 | 1,070.00 | 1,078.52 | 1,078.52 | -0.48% | 192 |
| Jul 31, 2025 | 1,071.33 | 1,123.00 | 1,071.33 | 1,083.76 | 1,083.76 | -1.92% | 93 |
| Jul 30, 2025 | 1,131.99 | 1,131.99 | 1,080.00 | 1,105.00 | 1,105.00 | - | 12 |
| Jul 28, 2025 | 1,071.00 | 1,138.99 | 1,071.00 | 1,105.00 | 1,105.00 | 0.46% | 186 |
| Jul 25, 2025 | 1,091.10 | 1,144.99 | 1,091.10 | 1,099.99 | 1,099.99 | - | 11 |
| Jul 24, 2025 | 1,144.00 | 1,145.00 | 1,073.00 | 1,099.99 | 1,099.99 | 0.46% | 123 |
| Jul 23, 2025 | 1,093.02 | 1,135.00 | 1,092.00 | 1,095.00 | 1,095.00 | 0.22% | 41 |
| Jul 22, 2025 | 1,149.00 | 1,149.00 | 1,090.00 | 1,092.59 | 1,092.59 | -2.23% | 154 |
| Jul 21, 2025 | 1,117.61 | 1,129.99 | 1,083.35 | 1,117.52 | 1,117.52 | - | 21 |