Sapphire Fibres Limited (PSX:SFL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,394.99
0.00 (0.00%)
At close: Oct 21, 2025

Sapphire Fibres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20251,380.021,380.021,366.201,388.341,378.18-6
Oct 15, 20251,396.991,396.991,360.001,388.341,378.18-0.94%28
Oct 14, 20251,359.751,405.001,331.501,401.511,391.254.11%194
Oct 13, 20251,376.001,376.001,331.001,346.211,336.36-4.64%396
Oct 10, 20251,382.301,430.001,371.501,411.781,401.45-0.45%357
Oct 9, 20251,381.051,420.001,381.051,418.201,407.820.74%153
Oct 8, 20251,442.001,457.991,380.001,407.831,397.53-0.88%1,027
Oct 7, 20251,440.001,440.001,402.201,420.301,409.90-1.56%304
Oct 6, 20251,370.001,475.001,368.001,442.751,432.195.56%1,792
Oct 3, 20251,400.001,400.001,340.001,366.791,356.79-2.26%1,717
Oct 2, 20251,420.011,440.001,390.501,398.391,388.15-3.19%1,206
Oct 1, 20251,351.001,495.001,257.031,444.471,433.903.42%10,055
Sep 30, 20251,396.671,396.671,396.671,396.671,386.4510.00%2,971
Sep 29, 20251,269.701,269.701,269.701,269.701,260.4110.00%3,170
Sep 26, 20251,154.271,154.271,154.271,154.271,145.8210.00%1,736
Sep 25, 20251,021.331,068.991,021.331,049.341,041.66-1.29%39
Sep 24, 20251,041.051,073.001,041.051,063.011,055.232.19%31
Sep 23, 20251,074.001,074.001,040.001,040.181,032.57-2.51%104
Sep 22, 20251,067.701,068.001,045.501,066.961,059.151.89%88
Sep 19, 20251,067.001,067.001,048.001,047.171,039.51-19
Sep 18, 20251,073.991,074.001,045.001,047.171,039.51-2.03%100
Sep 17, 20251,066.601,079.001,041.031,068.861,061.042.17%377
Sep 16, 20251,045.001,045.001,027.331,046.111,038.45-8
Sep 15, 20251,061.991,062.001,054.001,046.111,038.45-15
Sep 12, 20251,040.001,090.001,008.001,046.111,038.450.11%93
Sep 11, 20251,050.001,065.101,043.331,045.001,037.350.39%370
Sep 10, 20251,046.001,048.001,016.001,040.981,033.363.05%270
Sep 9, 20251,058.111,075.001,000.001,010.201,002.81-4.56%518
Sep 8, 20251,056.031,085.50971.001,058.441,050.69-1.89%2,163
Sep 5, 20251,086.071,088.001,035.021,078.821,070.921.28%113
Sep 4, 20251,085.001,085.001,065.001,065.141,057.34-6
Sep 3, 20251,082.991,094.991,050.341,065.141,057.340.41%259
Sep 2, 20251,029.341,081.951,029.341,060.761,053.00-0.78%96
Sep 1, 20251,018.011,087.971,018.011,069.071,061.251.73%209
Aug 29, 20251,055.011,122.00975.371,050.881,043.19-2.33%627
Aug 28, 20251,048.021,087.981,048.021,075.911,068.040.21%81
Aug 27, 20251,089.001,089.001,044.001,073.631,065.77-1.45%39
Aug 26, 20251,113.001,113.001,067.001,089.471,081.502.26%36
Aug 25, 20251,074.031,090.001,065.001,065.351,057.55-0.79%606
Aug 22, 20251,075.011,100.001,071.131,073.781,065.92-2.26%91
Aug 21, 20251,118.991,118.991,071.231,098.651,090.610.62%135
Aug 20, 20251,115.971,115.971,078.131,091.851,083.861.57%85
Aug 19, 20251,120.991,120.991,071.031,075.021,067.15-0.26%127
Aug 18, 20251,063.031,100.001,063.001,077.801,069.91-1.93%32
Aug 15, 20251,128.001,128.001,087.001,099.021,090.98-0.02%23
Aug 13, 20251,077.011,110.001,077.011,099.291,091.24-27
Aug 12, 20251,117.981,117.981,080.001,099.291,091.241.20%105