Safe Mix Concrete Limited (PSX:SMCPL)
Pakistan · Delayed Price · Currency is PKR 40.00
-0.40 (-0.99%)
At close: Oct 21, 2025
Safe Mix Concrete Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 40.57 | 41.90 | 39.60 | 40.00 | 40.00 | -0.99% | 107,016 |
| Oct 20, 2025 | 37.11 | 40.40 | 36.90 | 40.40 | 40.40 | 9.99% | 673,211 |
| Oct 17, 2025 | 39.02 | 39.02 | 36.50 | 36.73 | 36.73 | -8.77% | 57,224 |
| Oct 16, 2025 | 42.00 | 43.13 | 39.90 | 40.26 | 37.74 | -3.48% | 129,091 |
| Oct 15, 2025 | 42.10 | 43.45 | 41.10 | 41.71 | 39.10 | -0.71% | 7,993 |
| Oct 14, 2025 | 40.50 | 42.50 | 40.15 | 42.01 | 39.38 | 6.65% | 36,050 |
| Oct 13, 2025 | 42.00 | 43.99 | 38.50 | 39.39 | 36.93 | -5.15% | 112,364 |
| Oct 10, 2025 | 42.93 | 42.98 | 41.10 | 41.53 | 38.93 | -2.97% | 12,785 |
| Oct 9, 2025 | 43.65 | 44.90 | 40.10 | 42.80 | 40.13 | -3.19% | 252,380 |
| Oct 8, 2025 | 43.15 | 44.40 | 42.10 | 44.21 | 41.45 | 2.79% | 397,676 |
| Oct 7, 2025 | 40.50 | 43.90 | 39.35 | 43.01 | 40.32 | 7.04% | 157,745 |
| Oct 6, 2025 | 41.99 | 42.80 | 40.00 | 40.18 | 37.67 | -3.46% | 43,799 |
| Oct 3, 2025 | 41.99 | 42.99 | 41.05 | 41.62 | 39.02 | -0.48% | 32,244 |
| Oct 2, 2025 | 42.25 | 42.26 | 41.50 | 41.82 | 39.21 | -0.57% | 79,508 |
| Oct 1, 2025 | 42.95 | 42.95 | 41.80 | 42.06 | 39.43 | -0.14% | 86,717 |
| Sep 30, 2025 | 43.98 | 44.45 | 41.80 | 42.12 | 39.49 | -3.06% | 207,869 |
| Sep 29, 2025 | 39.99 | 43.85 | 38.11 | 43.45 | 40.73 | 9.01% | 1,763,833 |
| Sep 26, 2025 | 40.11 | 40.95 | 39.02 | 39.86 | 37.37 | -0.57% | 90,535 |
| Sep 25, 2025 | 43.00 | 43.00 | 39.75 | 40.09 | 37.58 | -5.11% | 329,181 |
| Sep 24, 2025 | 38.06 | 42.25 | 37.81 | 42.25 | 39.61 | 10.00% | 746,420 |
| Sep 23, 2025 | 37.56 | 38.60 | 37.55 | 38.41 | 36.01 | 2.29% | 225,324 |
| Sep 22, 2025 | 38.00 | 38.36 | 37.50 | 37.55 | 35.20 | -2.16% | 156,964 |
| Sep 19, 2025 | 38.90 | 39.00 | 37.80 | 38.38 | 35.98 | 0.13% | 83,703 |
| Sep 18, 2025 | 39.10 | 39.10 | 38.15 | 38.33 | 35.93 | 0.47% | 52,770 |
| Sep 17, 2025 | 38.45 | 39.24 | 38.00 | 38.15 | 35.77 | 0.13% | 71,831 |
| Sep 16, 2025 | 39.00 | 39.40 | 38.00 | 38.10 | 35.72 | -0.08% | 110,699 |
| Sep 15, 2025 | 39.56 | 41.00 | 37.65 | 38.13 | 35.75 | -2.93% | 257,014 |
| Sep 12, 2025 | 39.35 | 41.00 | 38.40 | 39.28 | 36.83 | -0.15% | 550,590 |
| Sep 11, 2025 | 41.20 | 42.44 | 39.00 | 39.34 | 36.88 | -1.13% | 927,150 |
| Sep 10, 2025 | 36.90 | 39.79 | 36.00 | 39.79 | 37.30 | 10.01% | 2,061,526 |
| Sep 9, 2025 | 33.50 | 36.17 | 30.90 | 36.17 | 33.91 | 10.01% | 1,542,741 |
| Sep 8, 2025 | 30.09 | 32.88 | 29.71 | 32.88 | 30.83 | 10.00% | 1,134,202 |
| Sep 5, 2025 | 33.00 | 33.00 | 29.55 | 29.89 | 28.02 | -8.12% | 303,078 |
| Sep 4, 2025 | 33.75 | 33.75 | 30.00 | 32.53 | 30.50 | 2.72% | 2,306,972 |
| Sep 3, 2025 | 30.90 | 31.67 | 30.50 | 31.67 | 29.69 | 10.00% | 534,495 |
| Sep 2, 2025 | 25.98 | 28.79 | 25.98 | 28.79 | 26.99 | 10.01% | 385,968 |
| Sep 1, 2025 | 25.51 | 26.50 | 25.50 | 26.17 | 24.53 | 1.79% | 77,012 |
| Aug 29, 2025 | 25.98 | 26.50 | 25.51 | 25.71 | 24.10 | -0.50% | 68,530 |
| Aug 28, 2025 | 25.52 | 25.97 | 25.52 | 25.84 | 24.23 | 1.29% | 9,219 |
| Aug 27, 2025 | 26.60 | 26.84 | 25.38 | 25.51 | 23.92 | -3.70% | 152,842 |
| Aug 26, 2025 | 25.97 | 26.90 | 25.97 | 26.49 | 24.83 | 2.04% | 240,869 |
| Aug 25, 2025 | 25.21 | 26.30 | 25.02 | 25.96 | 24.34 | 0.82% | 38,123 |
| Aug 22, 2025 | 25.11 | 26.00 | 25.00 | 25.75 | 24.14 | 2.51% | 68,966 |
| Aug 21, 2025 | 25.99 | 26.39 | 25.00 | 25.12 | 23.55 | -3.31% | 178,667 |
| Aug 20, 2025 | 25.95 | 27.05 | 25.40 | 25.98 | 24.36 | 1.48% | 603,747 |
| Aug 19, 2025 | 25.51 | 26.20 | 25.31 | 25.60 | 24.00 | -0.51% | 146,502 |
| Aug 18, 2025 | 25.90 | 25.90 | 25.00 | 25.73 | 24.12 | 1.22% | 177,186 |
| Aug 15, 2025 | 24.98 | 25.98 | 24.70 | 25.42 | 23.83 | 3.00% | 111,770 |
| Aug 13, 2025 | 24.45 | 25.00 | 24.40 | 24.68 | 23.14 | 1.15% | 16,459 |
| Aug 12, 2025 | 24.85 | 24.85 | 24.11 | 24.40 | 22.88 | 0.33% | 54,305 |