Safe Mix Concrete Limited (PSX:SMCPL)
Pakistan · Delayed Price · Currency is PKR 39.14
+0.17 (0.44%)
At close: Dec 4, 2025
Safe Mix Concrete Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.75 | 39.75 | 38.72 | 39.14 | 39.14 | 0.44% | 41,231 |
| Dec 3, 2025 | 40.90 | 40.90 | 38.90 | 38.97 | 38.97 | -2.82% | 121,291 |
| Dec 2, 2025 | 40.01 | 42.89 | 39.51 | 40.10 | 40.10 | 0.12% | 548,647 |
| Dec 1, 2025 | 39.90 | 40.55 | 38.50 | 40.05 | 40.05 | 0.35% | 232,156 |
| Nov 28, 2025 | 39.60 | 41.00 | 39.60 | 39.91 | 39.91 | 0.10% | 115,315 |
| Nov 27, 2025 | 41.50 | 41.60 | 39.40 | 39.87 | 39.87 | -2.80% | 142,277 |
| Nov 26, 2025 | 45.50 | 45.50 | 40.89 | 41.02 | 41.02 | -9.71% | 240,084 |
| Nov 25, 2025 | 47.00 | 49.50 | 42.02 | 45.43 | 45.43 | 0.55% | 315,577 |
| Nov 24, 2025 | 41.17 | 45.18 | 40.02 | 45.18 | 45.18 | 10.01% | 310,510 |
| Nov 21, 2025 | 41.03 | 42.30 | 41.00 | 41.07 | 41.07 | -2.88% | 57,950 |
| Nov 20, 2025 | 41.90 | 42.40 | 41.02 | 42.29 | 42.29 | 0.93% | 628 |
| Nov 19, 2025 | 42.24 | 42.89 | 41.02 | 41.90 | 41.90 | -0.80% | 4,029 |
| Nov 18, 2025 | 42.71 | 42.71 | 41.55 | 42.24 | 42.24 | 1.66% | 3,139 |
| Nov 17, 2025 | 43.00 | 43.00 | 41.00 | 41.55 | 41.55 | -1.24% | 123,862 |
| Nov 14, 2025 | 42.01 | 42.94 | 42.00 | 42.07 | 42.07 | 0.17% | 19,869 |
| Nov 13, 2025 | 41.86 | 42.85 | 41.01 | 42.00 | 42.00 | 1.20% | 135,890 |
| Nov 12, 2025 | 40.22 | 41.90 | 40.22 | 41.50 | 41.50 | 0.05% | 27,163 |
| Nov 11, 2025 | 43.49 | 43.49 | 40.11 | 41.48 | 41.48 | -2.01% | 21,432 |
| Nov 10, 2025 | 41.48 | 43.00 | 41.00 | 42.33 | 42.33 | 4.42% | 130,101 |
| Nov 7, 2025 | 41.48 | 41.74 | 40.27 | 40.54 | 40.54 | -0.47% | 17,554 |
| Nov 6, 2025 | 41.69 | 41.69 | 40.55 | 40.73 | 40.73 | -0.78% | 1,674 |
| Nov 5, 2025 | 41.98 | 41.98 | 40.50 | 41.05 | 41.05 | -0.87% | 23,291 |
| Nov 4, 2025 | 40.60 | 41.98 | 40.60 | 41.41 | 41.41 | -1.43% | 206,340 |
| Nov 3, 2025 | 42.47 | 44.10 | 41.50 | 42.01 | 42.01 | 0.96% | 166,294 |
| Oct 31, 2025 | 41.49 | 42.49 | 40.20 | 41.61 | 41.61 | 2.61% | 33,301 |
| Oct 30, 2025 | 42.98 | 43.00 | 40.00 | 40.55 | 40.55 | -4.30% | 34,025 |
| Oct 29, 2025 | 46.50 | 46.50 | 41.50 | 42.37 | 42.37 | -2.91% | 43,284 |
| Oct 28, 2025 | 42.20 | 45.88 | 42.20 | 43.64 | 43.64 | 0.37% | 156,209 |
| Oct 27, 2025 | 41.00 | 43.89 | 40.50 | 43.48 | 43.48 | 5.30% | 94,158 |
| Oct 24, 2025 | 43.14 | 43.80 | 41.00 | 41.29 | 41.29 | -4.29% | 74,008 |
| Oct 23, 2025 | 40.02 | 44.55 | 40.00 | 43.14 | 43.14 | 6.52% | 1,541,373 |
| Oct 22, 2025 | 40.00 | 40.73 | 39.00 | 40.50 | 40.50 | 1.25% | 47,550 |
| 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 | 37.76 | -3.48% | 129,091 |
| Oct 15, 2025 | 42.10 | 43.45 | 41.10 | 41.71 | 39.12 | -0.71% | 7,993 |
| Oct 14, 2025 | 40.50 | 42.50 | 40.15 | 42.01 | 39.40 | 6.65% | 36,050 |
| Oct 13, 2025 | 42.00 | 43.99 | 38.50 | 39.39 | 36.94 | -5.15% | 112,364 |
| Oct 10, 2025 | 42.93 | 42.98 | 41.10 | 41.53 | 38.95 | -2.97% | 12,785 |
| Oct 9, 2025 | 43.65 | 44.90 | 40.10 | 42.80 | 40.14 | -3.19% | 252,380 |
| Oct 8, 2025 | 43.15 | 44.40 | 42.10 | 44.21 | 41.46 | 2.79% | 397,676 |
| Oct 7, 2025 | 40.50 | 43.90 | 39.35 | 43.01 | 40.34 | 7.04% | 157,745 |
| Oct 6, 2025 | 41.99 | 42.80 | 40.00 | 40.18 | 37.68 | -3.46% | 43,799 |
| Oct 3, 2025 | 41.99 | 42.99 | 41.05 | 41.62 | 39.04 | -0.48% | 32,244 |
| Oct 2, 2025 | 42.25 | 42.26 | 41.50 | 41.82 | 39.22 | -0.57% | 79,508 |
| Oct 1, 2025 | 42.95 | 42.95 | 41.80 | 42.06 | 39.45 | -0.14% | 86,717 |
| Sep 30, 2025 | 43.98 | 44.45 | 41.80 | 42.12 | 39.50 | -3.06% | 207,869 |
| Sep 29, 2025 | 39.99 | 43.85 | 38.11 | 43.45 | 40.75 | 9.01% | 1,763,833 |
| Sep 26, 2025 | 40.11 | 40.95 | 39.02 | 39.86 | 37.38 | -0.57% | 90,535 |