Sapphire Fibres Limited (PSX:SFL)
Pakistan · Delayed Price · Currency is PKR 991.51
0.00 (0.00%)
At close: Nov 6, 2026
Sapphire Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 996.90 | 996.90 | 970.00 | 991.51 | 991.51 | - | 29 |
| Nov 5, 2026 | 950.00 | 996.68 | 950.00 | 991.51 | 991.51 | 5.32% | 74 |
| Nov 4, 2026 | 920.01 | 973.99 | 871.02 | 941.43 | 941.43 | -2.48% | 1,748 |
| Nov 3, 2026 | 984.95 | 984.95 | 955.15 | 965.36 | 965.36 | -1.19% | 35 |
| Nov 2, 2026 | 980.00 | 980.00 | 950.50 | 977.00 | 977.00 | -0.71% | 88 |
| Oct 30, 2026 | 990.00 | 1,040.00 | 960.57 | 983.97 | 983.97 | -0.61% | 181 |
| Oct 29, 2026 | 958.06 | 1,007.00 | 956.02 | 990.00 | 990.00 | 3.33% | 699 |
| Oct 28, 2026 | 1,020.90 | 1,020.90 | 955.00 | 958.05 | 958.05 | -3.69% | 251 |
| Oct 27, 2026 | 955.00 | 1,020.11 | 951.00 | 994.71 | 994.71 | -0.47% | 34 |
| Oct 26, 2026 | 990.00 | 997.00 | 990.00 | 999.41 | 999.41 | - | 15 |
| Oct 23, 2026 | 950.66 | 999.98 | 945.00 | 999.41 | 999.41 | 1.52% | 224 |
| Oct 22, 2026 | 1,014.95 | 1,014.95 | 1,014.95 | 984.42 | 984.42 | - | 1 |
| Oct 21, 2026 | 990.00 | 997.00 | 980.00 | 984.42 | 984.42 | 1.14% | 31 |
| Oct 20, 2026 | 991.01 | 999.99 | 982.00 | 983.30 | 973.30 | -3.16% | 209 |
| Oct 19, 2026 | 999.00 | 1,009.98 | 991.00 | 1,015.41 | 1,005.08 | - | 34 |
| Oct 16, 2026 | 996.00 | 1,033.00 | 990.02 | 1,015.41 | 1,005.08 | 1.33% | 40 |
| Oct 15, 2026 | 1,009.95 | 1,009.95 | 1,009.95 | 1,002.05 | 991.86 | - | 3 |
| Oct 14, 2026 | 990.05 | 1,009.96 | 990.05 | 1,002.05 | 991.86 | 0.15% | 87 |
| Oct 13, 2026 | 1,004.00 | 1,004.00 | 1,000.50 | 1,000.50 | 990.33 | - | 3 |
| Oct 12, 2026 | 1,033.77 | 1,033.77 | 980.02 | 1,000.50 | 990.33 | -3.22% | 293 |
| Oct 9, 2026 | 999.98 | 1,079.98 | 999.98 | 1,033.77 | 1,023.26 | 3.97% | 338 |
| Oct 8, 2026 | 990.05 | 999.98 | 990.05 | 994.33 | 984.22 | - | 17 |
| Oct 7, 2026 | 998.35 | 999.98 | 984.25 | 994.33 | 984.22 | 1.21% | 97 |
| Oct 6, 2026 | 999.99 | 999.99 | 980.00 | 982.41 | 972.42 | -1.76% | 47 |
| Oct 5, 2026 | 1,025.65 | 1,050.00 | 970.15 | 999.98 | 989.81 | -5.08% | 176 |
| Oct 2, 2026 | 1,040.00 | 1,050.00 | 1,035.10 | 1,053.50 | 1,042.79 | - | 6 |
| Oct 1, 2026 | 1,040.10 | 1,064.00 | 1,040.10 | 1,053.50 | 1,042.79 | - | 18 |
| Sep 30, 2026 | 1,050.00 | 1,080.00 | 1,045.00 | 1,053.50 | 1,042.79 | - | 9 |
| Sep 29, 2026 | 1,055.00 | 1,098.00 | 1,040.00 | 1,053.50 | 1,042.79 | - | 16 |
| Sep 28, 2026 | 1,104.98 | 1,104.98 | 1,031.00 | 1,053.50 | 1,042.79 | 1.92% | 45 |
| Sep 25, 2026 | 980.00 | 1,089.89 | 980.00 | 1,033.67 | 1,023.16 | 1.71% | 208 |
| Sep 24, 2026 | 1,040.01 | 1,045.00 | 1,000.00 | 1,016.26 | 1,005.92 | -3.19% | 257 |
| Sep 23, 2026 | 1,049.99 | 1,050.00 | 1,041.01 | 1,049.80 | 1,039.12 | 0.95% | 433 |
| Sep 22, 2026 | 1,040.00 | 1,057.99 | 1,035.00 | 1,039.90 | 1,029.32 | -0.26% | 53 |
| Sep 21, 2026 | 1,074.98 | 1,074.98 | 1,040.00 | 1,042.58 | 1,031.98 | -2.00% | 159 |
| Sep 18, 2026 | 1,148.00 | 1,149.00 | 1,040.02 | 1,063.89 | 1,053.07 | 1.40% | 32 |
| Sep 17, 2026 | 1,070.00 | 1,070.00 | 1,033.00 | 1,049.20 | 1,038.53 | -1.43% | 37 |
| Sep 15, 2026 | 1,074.98 | 1,074.98 | 1,050.02 | 1,064.44 | 1,053.61 | 3.13% | 46 |
| Sep 14, 2026 | 1,130.00 | 1,130.00 | 1,011.00 | 1,032.13 | 1,021.63 | -6.27% | 88 |
| Sep 11, 2026 | 1,130.00 | 1,130.00 | 1,100.04 | 1,101.20 | 1,090.00 | - | 3 |
| Sep 10, 2026 | 1,125.00 | 1,135.00 | 1,100.00 | 1,101.20 | 1,090.00 | -2.97% | 216 |
| Sep 9, 2026 | 1,135.00 | 1,135.02 | 1,130.00 | 1,134.89 | 1,123.35 | -0.30% | 132 |
| Sep 8, 2026 | 1,140.00 | 1,140.00 | 1,135.01 | 1,138.33 | 1,126.75 | -0.53% | 245 |
| Sep 7, 2026 | 1,135.00 | 1,200.00 | 1,135.00 | 1,144.37 | 1,132.73 | 0.76% | 940 |
| Sep 4, 2026 | 1,135.00 | 1,145.00 | 1,135.00 | 1,135.75 | 1,124.20 | 0.07% | 1,790 |
| Sep 3, 2026 | 1,136.00 | 1,140.00 | 1,135.00 | 1,135.00 | 1,123.46 | -0.06% | 734 |
| Sep 2, 2026 | 1,136.25 | 1,136.25 | 1,130.00 | 1,135.68 | 1,124.13 | -0.11% | 75 |
| Sep 1, 2026 | 1,137.00 | 1,137.01 | 1,136.50 | 1,136.91 | 1,125.35 | 0.06% | 57 |
| Aug 31, 2026 | 1,136.50 | 1,137.01 | 1,136.26 | 1,136.26 | 1,124.70 | - | 629 |
| Aug 28, 2026 | 1,135.90 | 1,150.00 | 1,130.00 | 1,136.25 | 1,124.69 | -0.92% | 257 |