Safe Mix Concrete Limited (PSX:SMCPL)
Pakistan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202540.5741.9039.6040.0040.00-0.99%107,016
Oct 20, 202537.1140.4036.9040.4040.409.99%673,211
Oct 17, 202539.0239.0236.5036.7336.73-8.77%57,224
Oct 16, 202542.0043.1339.9040.2637.74-3.48%129,091
Oct 15, 202542.1043.4541.1041.7139.10-0.71%7,993
Oct 14, 202540.5042.5040.1542.0139.386.65%36,050
Oct 13, 202542.0043.9938.5039.3936.93-5.15%112,364
Oct 10, 202542.9342.9841.1041.5338.93-2.97%12,785
Oct 9, 202543.6544.9040.1042.8040.13-3.19%252,380
Oct 8, 202543.1544.4042.1044.2141.452.79%397,676
Oct 7, 202540.5043.9039.3543.0140.327.04%157,745
Oct 6, 202541.9942.8040.0040.1837.67-3.46%43,799
Oct 3, 202541.9942.9941.0541.6239.02-0.48%32,244
Oct 2, 202542.2542.2641.5041.8239.21-0.57%79,508
Oct 1, 202542.9542.9541.8042.0639.43-0.14%86,717
Sep 30, 202543.9844.4541.8042.1239.49-3.06%207,869
Sep 29, 202539.9943.8538.1143.4540.739.01%1,763,833
Sep 26, 202540.1140.9539.0239.8637.37-0.57%90,535
Sep 25, 202543.0043.0039.7540.0937.58-5.11%329,181
Sep 24, 202538.0642.2537.8142.2539.6110.00%746,420
Sep 23, 202537.5638.6037.5538.4136.012.29%225,324
Sep 22, 202538.0038.3637.5037.5535.20-2.16%156,964
Sep 19, 202538.9039.0037.8038.3835.980.13%83,703
Sep 18, 202539.1039.1038.1538.3335.930.47%52,770
Sep 17, 202538.4539.2438.0038.1535.770.13%71,831
Sep 16, 202539.0039.4038.0038.1035.72-0.08%110,699
Sep 15, 202539.5641.0037.6538.1335.75-2.93%257,014
Sep 12, 202539.3541.0038.4039.2836.83-0.15%550,590
Sep 11, 202541.2042.4439.0039.3436.88-1.13%927,150
Sep 10, 202536.9039.7936.0039.7937.3010.01%2,061,526
Sep 9, 202533.5036.1730.9036.1733.9110.01%1,542,741
Sep 8, 202530.0932.8829.7132.8830.8310.00%1,134,202
Sep 5, 202533.0033.0029.5529.8928.02-8.12%303,078
Sep 4, 202533.7533.7530.0032.5330.502.72%2,306,972
Sep 3, 202530.9031.6730.5031.6729.6910.00%534,495
Sep 2, 202525.9828.7925.9828.7926.9910.01%385,968
Sep 1, 202525.5126.5025.5026.1724.531.79%77,012
Aug 29, 202525.9826.5025.5125.7124.10-0.50%68,530
Aug 28, 202525.5225.9725.5225.8424.231.29%9,219
Aug 27, 202526.6026.8425.3825.5123.92-3.70%152,842
Aug 26, 202525.9726.9025.9726.4924.832.04%240,869
Aug 25, 202525.2126.3025.0225.9624.340.82%38,123
Aug 22, 202525.1126.0025.0025.7524.142.51%68,966
Aug 21, 202525.9926.3925.0025.1223.55-3.31%178,667
Aug 20, 202525.9527.0525.4025.9824.361.48%603,747
Aug 19, 202525.5126.2025.3125.6024.00-0.51%146,502
Aug 18, 202525.9025.9025.0025.7324.121.22%177,186
Aug 15, 202524.9825.9824.7025.4223.833.00%111,770
Aug 13, 202524.4525.0024.4024.6823.141.15%16,459
Aug 12, 202524.8524.8524.1124.4022.880.33%54,305