Sapphire Fibres Limited (PSX:SFL)
Pakistan · Delayed Price · Currency is PKR 1,298.48
-0.42 (-0.03%)
At close: Nov 28, 2025
Sapphire Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1,235.01 | 1,237.00 | 1,222.22 | 1,233.26 | 1,233.26 | 0.66% | 57 |
| Nov 19, 2025 | 1,221.30 | 1,255.50 | 1,221.00 | 1,225.19 | 1,225.19 | -1.74% | 55 |
| Nov 18, 2025 | 1,250.00 | 1,285.90 | 1,250.00 | 1,246.83 | 1,246.83 | - | 13 |
| Nov 17, 2025 | 1,250.05 | 1,255.55 | 1,240.00 | 1,246.83 | 1,246.83 | 0.08% | 94 |
| Nov 14, 2025 | 1,255.56 | 1,298.98 | 1,200.21 | 1,245.87 | 1,245.87 | -4.17% | 101 |
| Nov 13, 2025 | 1,310.05 | 1,310.05 | 1,300.02 | 1,300.02 | 1,300.02 | -0.76% | 130 |
| Nov 12, 2025 | 1,310.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | - | 11 |
| Nov 11, 2025 | 1,300.01 | 1,337.99 | 1,292.05 | 1,310.00 | 1,310.00 | - | 35 |
| Nov 10, 2025 | 1,267.60 | 1,427.99 | 1,267.60 | 1,310.00 | 1,310.00 | 0.89% | 573 |
| Nov 7, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,298.45 | 1,298.45 | - | 1 |
| Nov 6, 2025 | 1,345.00 | 1,345.00 | 1,340.00 | 1,298.45 | 1,298.45 | - | 2 |
| Nov 4, 2025 | 1,333.66 | 1,333.66 | 1,283.00 | 1,298.45 | 1,298.45 | 0.45% | 23 |
| Nov 3, 2025 | 1,313.13 | 1,349.69 | 1,283.00 | 1,292.65 | 1,292.65 | -2.86% | 327 |
| Oct 31, 2025 | 1,312.10 | 1,337.49 | 1,300.00 | 1,330.76 | 1,330.76 | 0.23% | 218 |
| Oct 30, 2025 | 1,300.00 | 1,344.70 | 1,275.00 | 1,327.67 | 1,327.67 | 0.70% | 191 |
| Oct 28, 2025 | 1,375.41 | 1,375.41 | 1,317.00 | 1,318.49 | 1,318.49 | -5.38% | 136 |
| Oct 27, 2025 | 1,390.98 | 1,399.99 | 1,300.01 | 1,393.52 | 1,393.52 | 2.39% | 1,218 |
| Oct 24, 2025 | 1,370.02 | 1,385.99 | 1,350.02 | 1,361.01 | 1,361.01 | -0.02% | 97 |
| Oct 23, 2025 | 1,355.20 | 1,410.00 | 1,350.00 | 1,361.27 | 1,361.27 | 0.20% | 1,598 |
| Oct 22, 2025 | 1,366.69 | 1,366.69 | 1,350.66 | 1,358.59 | 1,358.59 | -2.61% | 94 |
| Oct 21, 2025 | 1,394.00 | 1,394.99 | 1,355.01 | 1,394.99 | 1,394.99 | - | 7 |
| Oct 20, 2025 | 1,390.99 | 1,399.30 | 1,360.00 | 1,394.99 | 1,394.99 | 1.21% | 245 |
| Oct 17, 2025 | 1,399.99 | 1,399.99 | 1,350.00 | 1,378.34 | 1,378.34 | -0.72% | 18 |
| Oct 16, 2025 | 1,380.02 | 1,380.02 | 1,366.20 | 1,388.34 | 1,378.34 | - | 6 |
| Oct 15, 2025 | 1,396.99 | 1,396.99 | 1,360.00 | 1,388.34 | 1,378.34 | -0.94% | 28 |
| Oct 14, 2025 | 1,359.75 | 1,405.00 | 1,331.50 | 1,401.51 | 1,391.42 | 4.11% | 194 |
| Oct 13, 2025 | 1,376.00 | 1,376.00 | 1,331.00 | 1,346.21 | 1,336.51 | -4.64% | 396 |
| Oct 10, 2025 | 1,382.30 | 1,430.00 | 1,371.50 | 1,411.78 | 1,401.61 | -0.45% | 357 |
| Oct 9, 2025 | 1,381.05 | 1,420.00 | 1,381.05 | 1,418.20 | 1,407.98 | 0.74% | 153 |
| Oct 8, 2025 | 1,442.00 | 1,457.99 | 1,380.00 | 1,407.83 | 1,397.69 | -0.88% | 1,027 |
| Oct 7, 2025 | 1,440.00 | 1,440.00 | 1,402.20 | 1,420.30 | 1,410.07 | -1.56% | 304 |
| Oct 6, 2025 | 1,370.00 | 1,475.00 | 1,368.00 | 1,442.75 | 1,432.36 | 5.56% | 1,792 |
| Oct 3, 2025 | 1,400.00 | 1,400.00 | 1,340.00 | 1,366.79 | 1,356.95 | -2.26% | 1,717 |
| Oct 2, 2025 | 1,420.01 | 1,440.00 | 1,390.50 | 1,398.39 | 1,388.32 | -3.19% | 1,206 |
| Oct 1, 2025 | 1,351.00 | 1,495.00 | 1,257.03 | 1,444.47 | 1,434.07 | 3.42% | 10,055 |
| Sep 30, 2025 | 1,396.67 | 1,396.67 | 1,396.67 | 1,396.67 | 1,386.61 | 10.00% | 2,971 |
| Sep 29, 2025 | 1,269.70 | 1,269.70 | 1,269.70 | 1,269.70 | 1,260.55 | 10.00% | 3,170 |
| Sep 26, 2025 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 1,145.96 | 10.00% | 1,736 |
| Sep 25, 2025 | 1,021.33 | 1,068.99 | 1,021.33 | 1,049.34 | 1,041.78 | -1.29% | 39 |
| Sep 24, 2025 | 1,041.05 | 1,073.00 | 1,041.05 | 1,063.01 | 1,055.35 | 2.19% | 31 |
| Sep 23, 2025 | 1,074.00 | 1,074.00 | 1,040.00 | 1,040.18 | 1,032.69 | -2.51% | 104 |
| Sep 22, 2025 | 1,067.70 | 1,068.00 | 1,045.50 | 1,066.96 | 1,059.27 | 1.89% | 88 |
| Sep 19, 2025 | 1,067.00 | 1,067.00 | 1,048.00 | 1,047.17 | 1,039.63 | - | 19 |
| Sep 18, 2025 | 1,073.99 | 1,074.00 | 1,045.00 | 1,047.17 | 1,039.63 | -2.03% | 100 |