Sapphire Fibres Limited (PSX:SFL)
Pakistan · Delayed Price · Currency is PKR 989.23
+13.46 (1.38%)
At close: May 21, 2026
Sapphire Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 988.95 | 989.98 | 988.95 | 989.23 | 989.23 | 1.38% | 81 |
| May 20, 2026 | 989.98 | 989.98 | 970.02 | 975.77 | 975.77 | -1.76% | 62 |
| May 19, 2026 | 989.96 | 999.98 | 989.75 | 993.25 | 993.25 | 0.14% | 157 |
| May 18, 2026 | 989.98 | 999.00 | 965.01 | 991.83 | 991.83 | -0.52% | 483 |
| May 15, 2026 | 975.00 | 997.00 | 975.00 | 997.00 | 997.00 | 1.10% | 151 |
| May 14, 2026 | 986.00 | 986.99 | 970.06 | 986.14 | 986.14 | -0.11% | 349 |
| May 13, 2026 | 987.95 | 987.95 | 987.00 | 987.21 | 987.21 | 0.22% | 27 |
| May 12, 2026 | 988.99 | 988.99 | 984.99 | 985.00 | 985.00 | 0.64% | 77 |
| May 11, 2026 | 993.85 | 993.95 | 965.00 | 978.72 | 978.72 | -0.53% | 80 |
| May 8, 2026 | 980.02 | 987.78 | 970.02 | 983.96 | 983.96 | -0.12% | 244 |
| May 7, 2026 | 980.20 | 998.00 | 980.20 | 985.17 | 985.17 | -0.29% | 178 |
| May 6, 2026 | 989.00 | 999.98 | 960.00 | 988.00 | 988.00 | 0.43% | 782 |
| May 5, 2026 | 998.80 | 998.80 | 980.00 | 983.76 | 983.76 | -1.60% | 519 |
| May 4, 2026 | 961.05 | 999.99 | 961.05 | 999.79 | 999.79 | 4.13% | 8,335 |
| Apr 30, 2026 | 980.00 | 980.00 | 910.10 | 960.10 | 960.10 | -2.09% | 1,247 |
| Apr 29, 2026 | 999.98 | 1,000.00 | 970.01 | 980.56 | 980.56 | -2.67% | 522 |
| Apr 28, 2026 | 1,002.30 | 1,015.00 | 1,002.30 | 1,007.42 | 1,007.42 | 0.01% | 1,311 |
| Apr 27, 2026 | 1,028.97 | 1,049.96 | 1,006.00 | 1,007.32 | 1,007.32 | -2.11% | 1,250 |
| Apr 24, 2026 | 1,005.30 | 1,027.00 | 1,005.30 | 1,028.99 | 1,028.99 | - | 22 |
| Apr 23, 2026 | 1,035.00 | 1,035.00 | 1,012.01 | 1,028.99 | 1,028.99 | -3.95% | 163 |
| Apr 22, 2026 | 1,075.99 | 1,076.57 | 1,050.01 | 1,071.26 | 1,071.26 | -0.49% | 35 |
| Apr 21, 2026 | 1,077.99 | 1,099.98 | 1,020.00 | 1,076.57 | 1,076.57 | 6.80% | 707 |
| Apr 20, 2026 | 1,005.05 | 1,030.00 | 1,005.00 | 1,008.00 | 1,008.00 | -2.76% | 616 |
| Apr 17, 2026 | 1,039.00 | 1,039.00 | 1,000.00 | 1,036.64 | 1,036.64 | -0.32% | 729 |
| Apr 16, 2026 | 1,035.99 | 1,040.92 | 1,035.99 | 1,040.00 | 1,040.00 | 4.00% | 76 |
| Apr 15, 2026 | 1,015.80 | 1,019.99 | 1,000.02 | 1,000.02 | 1,000.02 | -1.29% | 51 |
| Apr 14, 2026 | 1,030.35 | 1,064.00 | 1,000.00 | 1,013.07 | 1,013.07 | 0.71% | 145 |
| Apr 13, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.96 | 1,005.96 | -1.76% | 224 |
| Apr 10, 2026 | 1,026.60 | 1,030.00 | 1,000.00 | 1,023.98 | 1,023.98 | -0.26% | 222 |
| Apr 9, 2026 | 1,002.12 | 1,040.00 | 1,001.00 | 1,026.60 | 1,026.60 | - | 15 |
| Apr 8, 2026 | 1,001.00 | 1,040.00 | 950.02 | 1,026.60 | 1,026.60 | 3.11% | 282 |
| Apr 7, 2026 | 1,010.01 | 1,015.00 | 980.00 | 995.68 | 995.68 | -1.28% | 281 |
| Apr 6, 2026 | 980.01 | 1,074.99 | 980.01 | 1,008.60 | 1,008.60 | -2.06% | 29 |
| Apr 3, 2026 | 1,049.94 | 1,049.98 | 1,049.94 | 1,029.86 | 1,029.86 | - | 11 |
| Apr 2, 2026 | 1,000.25 | 1,030.00 | 1,000.02 | 1,029.86 | 1,029.86 | - | 22 |
| Apr 1, 2026 | 981.25 | 1,090.00 | 981.05 | 1,029.86 | 1,029.86 | 2.99% | 101 |
| Mar 31, 2026 | 1,000.00 | 1,010.01 | 1,000.00 | 1,000.00 | 1,000.00 | - | 7 |
| Mar 30, 2026 | 1,020.20 | 1,023.00 | 999.99 | 1,000.00 | 1,000.00 | -7.23% | 7,769 |
| Mar 27, 2026 | 1,077.90 | 1,077.90 | 1,077.90 | 1,077.90 | 1,077.90 | - | 2 |
| Mar 26, 2026 | 1,040.53 | 1,040.53 | 1,040.00 | 1,077.90 | 1,077.90 | - | 3 |
| Mar 25, 2026 | 1,036.00 | 1,077.90 | 1,011.02 | 1,077.90 | 1,077.90 | -1.40% | 79 |
| Mar 24, 2026 | 1,043.98 | 1,099.00 | 1,043.98 | 1,093.21 | 1,093.21 | -0.36% | 80 |
| Mar 19, 2026 | 1,094.00 | 1,099.98 | 1,051.00 | 1,097.13 | 1,097.13 | 0.14% | 105 |
| Mar 18, 2026 | 1,054.95 | 1,113.00 | 1,050.02 | 1,095.64 | 1,095.64 | 4.21% | 64 |
| Mar 17, 2026 | 1,015.01 | 1,030.01 | 1,015.01 | 1,051.36 | 1,051.36 | - | 23 |
| Mar 16, 2026 | 1,049.00 | 1,070.00 | 1,025.00 | 1,051.36 | 1,051.36 | 4.40% | 82 |
| Mar 13, 2026 | 1,000.01 | 1,010.00 | 910.00 | 1,007.03 | 1,007.03 | -0.39% | 71 |
| Mar 12, 2026 | 1,039.99 | 1,049.00 | 1,039.99 | 1,011.00 | 1,011.00 | - | 4 |
| Mar 11, 2026 | 1,015.01 | 1,089.95 | 1,015.01 | 1,011.00 | 1,011.00 | - | 602 |
| Mar 10, 2026 | 1,011.01 | 1,011.01 | 1,011.00 | 1,011.00 | 1,011.00 | -3.71% | 25 |