Sapphire Fibres Limited (PSX:SFL)
Pakistan · Delayed Price · Currency is PKR 1,078.52
-5.24 (-0.48%)
At close: Aug 1, 2025
Sapphire Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1,080.01 | 1,146.00 | 1,080.01 | 1,117.52 | 1,117.52 | - | 5 |
| Jul 17, 2025 | 1,138.89 | 1,138.89 | 1,080.01 | 1,117.52 | 1,117.52 | 0.93% | 56 |
| Jul 16, 2025 | 1,100.00 | 1,119.98 | 1,091.00 | 1,107.22 | 1,107.22 | - | 5 |
| Jul 15, 2025 | 1,135.00 | 1,144.98 | 1,097.00 | 1,107.22 | 1,107.22 | -2.45% | 181 |
| Jul 14, 2025 | 1,195.00 | 1,195.00 | 1,100.00 | 1,135.00 | 1,135.00 | -0.50% | 417 |
| Jul 11, 2025 | 1,127.00 | 1,185.00 | 1,100.00 | 1,140.70 | 1,140.70 | 1.18% | 892 |
| Jul 10, 2025 | 1,065.01 | 1,211.02 | 1,065.01 | 1,127.37 | 1,127.37 | 2.40% | 3,289 |
| Jul 9, 2025 | 1,125.00 | 1,148.00 | 1,057.10 | 1,100.93 | 1,100.93 | 2.41% | 1,214 |
| Jul 8, 2025 | 1,103.00 | 1,105.00 | 1,075.00 | 1,075.00 | 1,075.00 | -2.27% | 92 |
| Jul 7, 2025 | 1,110.00 | 1,110.00 | 1,031.15 | 1,099.99 | 1,099.99 | 0.62% | 197 |
| Jul 3, 2025 | 1,060.00 | 1,098.97 | 1,055.00 | 1,093.22 | 1,093.22 | 1.32% | 111 |
| Jul 2, 2025 | 1,077.60 | 1,105.00 | 1,068.01 | 1,078.94 | 1,078.94 | 2.86% | 103 |
| Jul 1, 2025 | 1,091.00 | 1,095.70 | 1,021.00 | 1,048.96 | 1,048.96 | -1.91% | 144 |
| Jun 30, 2025 | 1,107.20 | 1,114.00 | 996.60 | 1,069.36 | 1,069.36 | -3.43% | 832 |
| Jun 27, 2025 | 1,080.00 | 1,120.00 | 1,080.00 | 1,107.33 | 1,107.33 | 0.64% | 40 |
| Jun 26, 2025 | 1,111.00 | 1,111.00 | 1,076.00 | 1,100.27 | 1,100.27 | -2.04% | 47 |
| Jun 25, 2025 | 1,039.70 | 1,143.65 | 1,039.70 | 1,123.24 | 1,123.24 | 8.04% | 533 |
| Jun 24, 2025 | 1,090.99 | 1,091.00 | 1,075.00 | 1,039.68 | 1,039.68 | 0.14% | 3 |
| Jun 23, 2025 | 1,068.99 | 1,068.99 | 1,037.96 | 1,038.23 | 1,038.23 | -3.81% | 53 |
| Jun 20, 2025 | 1,066.00 | 1,066.01 | 1,066.00 | 1,079.38 | 1,079.38 | - | 18 |
| Jun 19, 2025 | 1,109.99 | 1,109.99 | 1,061.00 | 1,079.38 | 1,079.38 | - | 7 |
| Jun 18, 2025 | 1,080.00 | 1,080.00 | 1,079.99 | 1,079.38 | 1,079.38 | - | 12 |
| Jun 17, 2025 | 1,090.00 | 1,098.99 | 1,070.00 | 1,079.38 | 1,079.38 | - | 5 |
| Jun 16, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,079.38 | 1,079.38 | - | 6 |
| Jun 13, 2025 | 1,082.00 | 1,112.00 | 1,071.00 | 1,079.38 | 1,079.38 | - | 113 |
| Jun 12, 2025 | 1,090.00 | 1,090.00 | 1,074.01 | 1,079.38 | 1,079.38 | -0.76% | 428 |
| Jun 11, 2025 | 1,124.90 | 1,150.00 | 1,050.00 | 1,087.69 | 1,087.69 | -5.65% | 387 |
| Jun 10, 2025 | 1,075.00 | 1,157.90 | 1,075.00 | 1,152.79 | 1,152.79 | 9.15% | 148 |
| Jun 5, 2025 | 1,094.00 | 1,094.00 | 1,060.01 | 1,056.12 | 1,056.12 | - | 14 |
| Jun 4, 2025 | 1,060.00 | 1,095.00 | 1,021.33 | 1,056.12 | 1,056.12 | 0.09% | 167 |
| Jun 3, 2025 | 1,148.00 | 1,148.00 | 1,045.00 | 1,055.19 | 1,055.19 | -5.20% | 150 |
| Jun 2, 2025 | 1,045.00 | 1,113.08 | 1,045.00 | 1,113.08 | 1,113.08 | 10.00% | 138 |
| May 30, 2025 | 1,089.00 | 1,089.00 | 967.03 | 1,011.89 | 1,011.89 | -5.75% | 156 |
| May 29, 2025 | 1,088.99 | 1,150.00 | 1,050.00 | 1,073.63 | 1,073.63 | 1.96% | 128 |
| May 27, 2025 | 1,060.01 | 1,060.01 | 1,050.20 | 1,053.00 | 1,053.00 | - | 244,174 |
| May 26, 2025 | 1,042.00 | 1,158.00 | 1,042.00 | 1,053.00 | 1,053.00 | -0.04% | 358 |
| May 23, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,053.40 | 1,053.40 | - | 3 |
| May 22, 2025 | 1,098.90 | 1,098.90 | 1,039.60 | 1,053.40 | 1,053.40 | 2.87% | 154 |
| May 21, 2025 | 1,099.00 | 1,099.00 | 1,020.35 | 1,023.98 | 1,023.98 | -2.48% | 224 |
| May 20, 2025 | 1,032.00 | 1,064.98 | 967.00 | 1,050.00 | 1,050.00 | -2.12% | 2,390 |
| May 19, 2025 | 1,065.00 | 1,133.00 | 1,065.00 | 1,072.77 | 1,072.77 | 0.35% | 104 |