Skip to main content
logo
Sapphire Fibres Limited (PSX:SFL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,215.00
-0.08 (-0.01%)
At close: Dec 19, 2025

Sapphire Fibres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20251,213.951,249.001,201.001,215.001,215.00-0.01%72
Dec 18, 20251,225.001,227.001,208.301,215.081,215.08-1.13%36
Dec 17, 20251,219.001,237.001,194.001,228.931,228.93-0.29%266
Dec 16, 20251,230.011,250.011,208.001,232.521,232.52-3.73%282
Dec 15, 20251,271.011,289.981,203.331,280.341,280.34-0.67%56
Dec 12, 20251,278.101,299.981,278.011,289.001,289.000.70%23
Dec 11, 20251,280.011,290.001,280.011,280.001,280.00-9
Dec 10, 20251,275.101,333.301,275.101,280.001,280.00-1.54%662
Dec 9, 20251,299.981,300.001,299.981,300.001,300.00-40
Dec 8, 20251,299.991,300.001,275.001,300.001,300.002.28%119
Dec 5, 20251,271.021,271.021,271.001,271.021,271.02-2.16%41
Dec 4, 20251,299.991,320.001,288.991,299.051,299.052.21%130
Dec 3, 20251,271.001,300.001,271.001,271.001,271.00-1.80%379
Dec 2, 20251,271.201,299.001,271.201,294.291,294.291.90%44
Dec 1, 20251,270.011,271.001,270.001,270.141,270.14-2.18%79
Nov 28, 20251,333.701,333.701,265.001,298.481,298.48-0.03%302
Nov 27, 20251,298.901,298.901,298.901,298.901,298.90-1
Nov 26, 20251,266.001,300.001,250.001,298.901,298.902.52%310
Nov 25, 20251,250.001,272.301,250.001,266.931,266.931.10%46
Nov 24, 20251,266.901,296.871,234.561,253.201,253.201.91%198
Nov 21, 20251,248.991,279.901,225.301,229.751,229.75-0.28%157
Nov 20, 20251,235.011,237.001,222.221,233.261,233.260.66%57
Nov 19, 20251,221.301,255.501,221.001,225.191,225.19-1.74%55
Nov 18, 20251,250.001,285.901,250.001,246.831,246.83-13
Nov 17, 20251,250.051,255.551,240.001,246.831,246.830.08%94
Nov 14, 20251,255.561,298.981,200.211,245.871,245.87-4.17%101
Nov 13, 20251,310.051,310.051,300.021,300.021,300.02-0.76%130
Nov 12, 20251,310.001,310.001,280.001,310.001,310.00-11
Nov 11, 20251,300.011,337.991,292.051,310.001,310.00-35
Nov 10, 20251,267.601,427.991,267.601,310.001,310.000.89%573
Nov 7, 20251,325.001,325.001,325.001,298.451,298.45-1
Nov 6, 20251,345.001,345.001,340.001,298.451,298.45-2
Nov 4, 20251,333.661,333.661,283.001,298.451,298.450.45%23
Nov 3, 20251,313.131,349.691,283.001,292.651,292.65-2.86%327
Oct 31, 20251,312.101,337.491,300.001,330.761,330.760.23%218
Oct 30, 20251,300.001,344.701,275.001,327.671,327.670.70%191
Oct 28, 20251,375.411,375.411,317.001,318.491,318.49-5.38%136
Oct 27, 20251,390.981,399.991,300.011,393.521,393.522.39%1,218
Oct 24, 20251,370.021,385.991,350.021,361.011,361.01-0.02%97
Oct 23, 20251,355.201,410.001,350.001,361.271,361.270.20%1,598
Oct 22, 20251,366.691,366.691,350.661,358.591,358.59-2.61%94
Oct 21, 20251,394.001,394.991,355.011,394.991,394.99-7
Oct 20, 20251,390.991,399.301,360.001,394.991,394.991.21%245
Oct 17, 20251,399.991,399.991,350.001,378.341,378.34-0.72%18
Oct 16, 20251,380.021,380.021,366.201,388.341,378.34-6
Oct 15, 20251,396.991,396.991,360.001,388.341,378.34-0.94%28
Oct 14, 20251,359.751,405.001,331.501,401.511,391.424.11%194
Oct 13, 20251,376.001,376.001,331.001,346.211,336.51-4.64%396
Oct 10, 20251,382.301,430.001,371.501,411.781,401.61-0.45%357
Oct 9, 20251,381.051,420.001,381.051,418.201,407.980.74%153