Safe Mix Concrete Limited (PSX:SMCPL)
Pakistan · Delayed Price · Currency is PKR 44.54
-2.45 (-5.21%)
At close: Feb 27, 2026
Safe Mix Concrete Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 47.49 | 49.90 | 46.00 | 49.71 | 49.71 | 7.27% | 182,126 |
| Jan 6, 2026 | 45.50 | 47.30 | 43.60 | 46.34 | 46.34 | 3.09% | 114,821 |
| Jan 5, 2026 | 46.70 | 46.70 | 44.20 | 44.95 | 44.95 | -1.17% | 48,333 |
| Jan 2, 2026 | 43.10 | 46.75 | 42.20 | 45.48 | 45.48 | 6.24% | 129,987 |
| Jan 1, 2026 | 41.95 | 43.34 | 41.51 | 42.81 | 42.81 | 1.90% | 26,815 |
| Dec 31, 2025 | 42.50 | 43.50 | 41.52 | 42.01 | 42.01 | -2.48% | 36,908 |
| Dec 30, 2025 | 42.01 | 43.52 | 42.00 | 43.08 | 43.08 | 1.89% | 175,256 |
| Dec 29, 2025 | 40.29 | 43.00 | 40.00 | 42.28 | 42.28 | 4.94% | 309,341 |
| Dec 26, 2025 | 38.52 | 40.90 | 38.41 | 40.29 | 40.29 | 4.76% | 328,161 |
| Dec 24, 2025 | 38.60 | 39.25 | 38.41 | 38.46 | 38.46 | -0.52% | 50,622 |
| Dec 23, 2025 | 38.95 | 39.19 | 38.09 | 38.66 | 38.66 | -0.85% | 24,334 |
| Dec 22, 2025 | 38.94 | 39.24 | 38.94 | 38.99 | 38.99 | -0.05% | 13,048 |
| Dec 19, 2025 | 39.26 | 39.65 | 38.90 | 39.01 | 39.01 | -0.64% | 35,588 |
| Dec 18, 2025 | 38.92 | 39.48 | 38.92 | 39.26 | 39.26 | 0.64% | 9,961 |