Sapphire Fibres Limited (PSX:SFL)
Pakistan · Delayed Price · Currency is PKR 1,110.95
+18.21 (1.67%)
At close: Aug 20, 2026
Sapphire Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,101.00 | 1,101.00 | 1,090.02 | 1,092.74 | 1,092.74 | -1.81% | 103 |
| Aug 18, 2026 | 1,108.38 | 1,173.00 | 1,107.04 | 1,112.91 | 1,112.91 | 0.41% | 278 |
| Aug 17, 2026 | 1,100.15 | 1,130.20 | 1,100.15 | 1,108.38 | 1,108.38 | - | 11 |
| Aug 13, 2026 | 1,124.99 | 1,125.00 | 1,110.00 | 1,108.38 | 1,108.38 | - | 29 |
| Aug 12, 2026 | 1,131.95 | 1,134.98 | 1,105.00 | 1,108.38 | 1,108.38 | -0.78% | 98 |
| Aug 11, 2026 | 1,115.01 | 1,121.50 | 1,090.00 | 1,117.14 | 1,117.14 | 0.31% | 165 |
| Aug 10, 2026 | 1,160.00 | 1,220.00 | 1,101.00 | 1,113.64 | 1,113.64 | 0.08% | 322 |
| Aug 7, 2026 | 1,115.01 | 1,165.03 | 1,050.00 | 1,112.76 | 1,112.76 | -2.41% | 105 |
| Aug 6, 2026 | 1,113.02 | 1,136.99 | 1,113.02 | 1,140.19 | 1,140.19 | - | 9 |
| Aug 5, 2026 | 1,112.01 | 1,130.25 | 1,112.01 | 1,140.19 | 1,140.19 | - | 9 |
| Aug 3, 2026 | 1,140.19 | 1,140.25 | 1,129.99 | 1,140.19 | 1,140.19 | - | 15 |
| Jul 31, 2026 | 1,135.36 | 1,148.00 | 1,112.01 | 1,140.19 | 1,140.19 | 1.56% | 25 |
| Jul 30, 2026 | 1,118.01 | 1,131.98 | 1,118.01 | 1,122.70 | 1,122.70 | - | 3 |
| Jul 28, 2026 | 1,105.01 | 1,145.25 | 1,076.03 | 1,122.70 | 1,122.70 | 1.23% | 92 |
| Jul 27, 2026 | 1,125.01 | 1,149.93 | 1,100.02 | 1,109.09 | 1,109.09 | 0.81% | 130 |
| Jul 24, 2026 | 1,099.98 | 1,147.88 | 1,071.01 | 1,100.17 | 1,100.17 | -2.94% | 53 |
| Jul 22, 2026 | 1,145.25 | 1,147.70 | 1,140.95 | 1,133.49 | 1,133.49 | - | 17 |
| Jul 21, 2026 | 1,130.55 | 1,145.03 | 1,112.40 | 1,133.49 | 1,133.49 | - | 13 |
| Jul 20, 2026 | 1,110.02 | 1,142.00 | 1,110.02 | 1,133.49 | 1,133.49 | - | 3 |
| Jul 17, 2026 | 1,135.00 | 1,170.00 | 1,116.90 | 1,133.49 | 1,133.49 | 1.81% | 236 |
| Jul 16, 2026 | 1,125.00 | 1,125.00 | 1,111.15 | 1,113.31 | 1,113.31 | 0.19% | 72 |
| Jul 15, 2026 | 1,199.98 | 1,199.98 | 1,037.50 | 1,111.15 | 1,111.15 | 1.84% | 259 |
| Jul 14, 2026 | 1,125.85 | 1,130.00 | 1,085.10 | 1,091.08 | 1,091.08 | -2.76% | 262 |
| Jul 13, 2026 | 1,125.01 | 1,140.00 | 1,105.20 | 1,122.10 | 1,122.10 | 1.49% | 77 |
| Jul 10, 2026 | 1,150.01 | 1,159.00 | 1,100.10 | 1,105.67 | 1,105.67 | -3.47% | 42 |
| Jul 9, 2026 | 1,160.00 | 1,160.00 | 1,100.00 | 1,145.41 | 1,145.41 | 1.59% | 461 |
| Jul 8, 2026 | 1,157.10 | 1,157.10 | 1,120.01 | 1,127.52 | 1,127.52 | -2.08% | 161 |
| Jul 7, 2026 | 1,185.02 | 1,199.90 | 1,150.00 | 1,151.47 | 1,151.47 | -4.04% | 126 |
| Jul 6, 2026 | 1,208.98 | 1,208.98 | 1,181.01 | 1,200.00 | 1,200.00 | -0.12% | 113 |
| Jul 3, 2026 | 1,199.00 | 1,200.00 | 1,199.00 | 1,201.39 | 1,201.39 | - | 3 |
| Jul 2, 2026 | 1,211.98 | 1,212.00 | 1,200.02 | 1,201.39 | 1,201.39 | 0.45% | 169 |
| Jul 1, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,195.99 | 1,195.99 | - | 10 |
| Jun 30, 2026 | 1,185.02 | 1,200.94 | 1,180.00 | 1,195.99 | 1,195.99 | 0.04% | 128 |
| Jun 29, 2026 | 1,198.00 | 1,199.98 | 1,195.00 | 1,195.50 | 1,195.50 | -0.02% | 698 |
| Jun 24, 2026 | 1,199.98 | 1,200.00 | 1,185.00 | 1,195.78 | 1,195.78 | 0.12% | 169 |
| Jun 23, 2026 | 1,200.00 | 1,219.90 | 1,172.00 | 1,194.37 | 1,194.37 | -0.44% | 399 |
| Jun 22, 2026 | 1,133.00 | 1,210.00 | 1,133.00 | 1,199.61 | 1,199.61 | 2.67% | 1,349 |
| Jun 19, 2026 | 1,140.00 | 1,172.98 | 1,108.00 | 1,168.36 | 1,168.36 | -0.03% | 9,430 |
| Jun 18, 2026 | 1,158.00 | 1,170.00 | 1,135.00 | 1,168.66 | 1,168.66 | 0.98% | 290 |
| Jun 17, 2026 | 1,144.80 | 1,199.99 | 1,101.80 | 1,157.31 | 1,157.31 | 2.43% | 9,965 |
| Jun 16, 2026 | 1,133.00 | 1,145.00 | 1,120.00 | 1,129.84 | 1,129.84 | -0.25% | 846 |
| Jun 15, 2026 | 1,155.00 | 1,155.00 | 1,109.00 | 1,132.65 | 1,132.65 | -1.28% | 811 |
| Jun 12, 2026 | 1,199.98 | 1,199.98 | 1,102.46 | 1,147.32 | 1,147.32 | 4.07% | 2,288 |
| Jun 11, 2026 | 1,009.50 | 1,102.46 | 1,009.00 | 1,102.46 | 1,102.46 | 10.00% | 5,498 |
| Jun 10, 2026 | 993.00 | 1,005.00 | 992.00 | 1,002.24 | 1,002.24 | -0.32% | 120 |
| Jun 9, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,005.48 | 1,005.48 | - | 78 |
| Jun 8, 2026 | 990.00 | 1,035.00 | 990.00 | 1,005.48 | 1,005.48 | 1.05% | 342 |
| Jun 4, 2026 | 999.98 | 999.98 | 991.00 | 995.00 | 995.00 | - | 20 |
| Jun 3, 2026 | 995.00 | 996.00 | 985.00 | 995.00 | 995.00 | -0.46% | 181 |
| Jun 2, 2026 | 999.00 | 999.98 | 981.01 | 999.62 | 999.62 | 0.11% | 263 |