Safe Mix Concrete Limited (PSX:SMCPL)
Pakistan · Delayed Price · Currency is PKR 37.20
-2.47 (-6.23%)
At close: Mar 19, 2026
Safe Mix Concrete Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 39.00 | 39.00 | 37.00 | 37.20 | 37.20 | -6.23% | 6,315 |
| Mar 18, 2026 | 40.44 | 40.44 | 39.00 | 39.67 | 39.67 | 3.77% | 5,807 |
| Mar 17, 2026 | 38.39 | 39.85 | 37.00 | 38.23 | 38.23 | 4.23% | 4,936 |
| Mar 16, 2026 | 38.50 | 40.00 | 36.08 | 36.68 | 36.68 | -4.83% | 10,482 |
| Mar 13, 2026 | 39.98 | 39.98 | 38.01 | 38.54 | 38.54 | 1.26% | 3,113 |
| Mar 12, 2026 | 41.40 | 41.40 | 38.00 | 38.06 | 38.06 | -2.68% | 12,568 |
| Mar 11, 2026 | 38.00 | 41.86 | 37.96 | 39.11 | 39.11 | 2.79% | 11,380 |
| Mar 10, 2026 | 34.06 | 38.24 | 34.06 | 38.05 | 38.05 | 9.40% | 23,567 |
| Mar 9, 2026 | 36.15 | 36.15 | 34.72 | 34.78 | 34.78 | -9.85% | 83,901 |
| Mar 6, 2026 | 41.85 | 41.85 | 38.10 | 38.58 | 38.58 | -6.11% | 8,078 |
| Mar 5, 2026 | 38.50 | 41.45 | 38.50 | 41.09 | 41.09 | 6.73% | 30,095 |
| Mar 4, 2026 | 38.86 | 39.45 | 38.06 | 38.50 | 38.50 | -0.93% | 9,783 |
| Mar 3, 2026 | 37.10 | 39.88 | 37.10 | 38.86 | 38.86 | -3.07% | 26,941 |
| Mar 2, 2026 | 44.50 | 44.50 | 40.09 | 40.09 | 40.09 | -9.99% | 13,013 |
| Feb 27, 2026 | 45.00 | 45.00 | 44.10 | 44.54 | 44.54 | -5.21% | 7,484 |
| Feb 26, 2026 | 46.94 | 47.00 | 43.50 | 46.99 | 46.99 | 6.80% | 10,309 |
| Feb 25, 2026 | 46.90 | 46.90 | 43.50 | 44.00 | 44.00 | -1.08% | 5,338 |
| Feb 24, 2026 | 44.00 | 44.48 | 42.11 | 44.48 | 44.48 | -1.13% | 11,788 |
| Feb 23, 2026 | 45.00 | 47.00 | 44.45 | 44.99 | 44.99 | 0.94% | 7,054 |
| Feb 20, 2026 | 48.00 | 48.00 | 43.62 | 44.57 | 44.57 | -4.76% | 1,548 |
| Feb 19, 2026 | 47.65 | 48.95 | 45.05 | 46.80 | 46.80 | -1.78% | 859 |
| Feb 18, 2026 | 47.90 | 48.00 | 45.00 | 47.65 | 47.65 | 1.56% | 19,460 |
| Feb 17, 2026 | 46.77 | 47.99 | 45.02 | 46.92 | 46.92 | 2.78% | 16,498 |
| Feb 16, 2026 | 46.51 | 48.49 | 43.51 | 45.65 | 45.65 | -2.87% | 30,225 |
| Feb 13, 2026 | 48.50 | 48.50 | 47.00 | 47.00 | 47.00 | - | 7,496 |
| Feb 12, 2026 | 48.95 | 48.95 | 47.00 | 47.00 | 47.00 | -0.09% | 6,299 |
| Feb 11, 2026 | 48.90 | 48.90 | 47.00 | 47.04 | 47.04 | 0.06% | 6,946 |
| Feb 10, 2026 | 49.00 | 49.00 | 47.00 | 47.01 | 47.01 | 0.73% | 12,037 |
| Feb 9, 2026 | 48.48 | 49.49 | 46.01 | 46.67 | 46.67 | -0.81% | 4,501 |
| Feb 6, 2026 | 47.98 | 48.44 | 45.15 | 47.05 | 47.05 | -1.16% | 17,409 |
| Feb 4, 2026 | 46.80 | 48.00 | 46.80 | 47.60 | 47.60 | 2.87% | 22,163 |
| Feb 3, 2026 | 48.99 | 48.99 | 45.10 | 46.27 | 46.27 | -4.66% | 14,169 |
| Feb 2, 2026 | 49.00 | 49.00 | 47.00 | 48.53 | 48.53 | 0.81% | 2,627 |
| Jan 30, 2026 | 49.92 | 50.14 | 48.00 | 48.14 | 48.14 | -2.59% | 14,165 |
| Jan 29, 2026 | 50.29 | 50.29 | 46.55 | 49.42 | 49.42 | -0.02% | 10,169 |
| Jan 28, 2026 | 50.95 | 50.95 | 48.55 | 49.43 | 49.43 | -2.04% | 2,622 |
| Jan 27, 2026 | 50.25 | 51.50 | 50.20 | 50.46 | 50.46 | -1.18% | 4,158 |
| Jan 26, 2026 | 51.00 | 52.48 | 51.00 | 51.06 | 51.06 | -1.79% | 13,298 |
| Jan 23, 2026 | 52.40 | 53.41 | 49.15 | 51.99 | 51.99 | -0.88% | 16,068 |
| Jan 22, 2026 | 50.38 | 52.60 | 49.00 | 52.45 | 52.45 | 5.62% | 23,836 |
| Jan 21, 2026 | 50.40 | 50.40 | 49.00 | 49.66 | 49.66 | -3.35% | 8,531 |
| Jan 20, 2026 | 51.70 | 51.70 | 50.01 | 51.38 | 51.38 | -0.75% | 13,505 |
| Jan 19, 2026 | 55.95 | 55.95 | 51.08 | 51.77 | 51.77 | 1.43% | 48,800 |
| Jan 16, 2026 | 47.98 | 51.04 | 42.80 | 51.04 | 51.04 | 10.00% | 72,211 |
| Jan 15, 2026 | 49.00 | 49.00 | 45.02 | 46.40 | 46.40 | -3.43% | 11,991 |
| Jan 14, 2026 | 49.88 | 49.88 | 48.00 | 48.05 | 48.05 | -0.58% | 5,856 |
| Jan 13, 2026 | 48.00 | 49.00 | 47.80 | 48.33 | 48.33 | -0.41% | 16,831 |
| Jan 12, 2026 | 53.55 | 53.55 | 48.07 | 48.53 | 48.53 | -9.14% | 148,154 |
| Jan 9, 2026 | 54.50 | 57.30 | 51.00 | 53.41 | 53.41 | -0.39% | 122,728 |
| Jan 8, 2026 | 52.00 | 54.15 | 51.00 | 53.62 | 53.62 | 7.87% | 326,692 |