Safe Mix Concrete Limited (PSX:SMCPL)
Pakistan · Delayed Price · Currency is PKR 42.12
-1.33 (-3.06%)
At close: Sep 30, 2025
Safe Mix Concrete Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 43.98 | 44.45 | 41.80 | 42.12 | 42.12 | -3.06% | 207,869 |
| Sep 29, 2025 | 39.99 | 43.85 | 38.11 | 43.45 | 43.45 | 9.01% | 1,763,833 |
| Sep 26, 2025 | 40.11 | 40.95 | 39.02 | 39.86 | 39.86 | -0.57% | 90,535 |
| Sep 25, 2025 | 43.00 | 43.00 | 39.75 | 40.09 | 40.09 | -5.11% | 329,181 |
| Sep 24, 2025 | 38.06 | 42.25 | 37.81 | 42.25 | 42.25 | 10.00% | 746,420 |
| Sep 23, 2025 | 37.56 | 38.60 | 37.55 | 38.41 | 38.41 | 2.29% | 225,324 |
| Sep 22, 2025 | 38.00 | 38.36 | 37.50 | 37.55 | 37.55 | -2.16% | 156,964 |
| Sep 19, 2025 | 38.90 | 39.00 | 37.80 | 38.38 | 38.38 | 0.13% | 83,703 |
| Sep 18, 2025 | 39.10 | 39.10 | 38.15 | 38.33 | 38.33 | 0.47% | 52,770 |
| Sep 17, 2025 | 38.45 | 39.24 | 38.00 | 38.15 | 38.15 | 0.13% | 71,831 |
| Sep 16, 2025 | 39.00 | 39.40 | 38.00 | 38.10 | 38.10 | -0.08% | 110,699 |
| Sep 15, 2025 | 39.56 | 41.00 | 37.65 | 38.13 | 38.13 | -2.93% | 257,014 |
| Sep 12, 2025 | 39.35 | 41.00 | 38.40 | 39.28 | 39.28 | -0.15% | 550,590 |
| Sep 11, 2025 | 41.20 | 42.44 | 39.00 | 39.34 | 39.34 | -1.13% | 927,150 |
| Sep 10, 2025 | 36.90 | 39.79 | 36.00 | 39.79 | 39.79 | 10.01% | 2,061,526 |
| Sep 9, 2025 | 33.50 | 36.17 | 30.90 | 36.17 | 36.17 | 10.01% | 1,542,741 |
| Sep 8, 2025 | 30.09 | 32.88 | 29.71 | 32.88 | 32.88 | 10.00% | 1,134,202 |
| Sep 5, 2025 | 33.00 | 33.00 | 29.55 | 29.89 | 29.89 | -8.12% | 303,078 |
| Sep 4, 2025 | 33.75 | 33.75 | 30.00 | 32.53 | 32.53 | 2.72% | 2,306,972 |
| Sep 3, 2025 | 30.90 | 31.67 | 30.50 | 31.67 | 31.67 | 10.00% | 534,495 |
| Sep 2, 2025 | 25.98 | 28.79 | 25.98 | 28.79 | 28.79 | 10.01% | 385,968 |
| Sep 1, 2025 | 25.51 | 26.50 | 25.50 | 26.17 | 26.17 | 1.79% | 77,012 |
| Aug 29, 2025 | 25.98 | 26.50 | 25.51 | 25.71 | 25.71 | -0.50% | 68,530 |
| Aug 28, 2025 | 25.52 | 25.97 | 25.52 | 25.84 | 25.84 | 1.29% | 9,219 |
| Aug 27, 2025 | 26.60 | 26.84 | 25.38 | 25.51 | 25.51 | -3.70% | 152,842 |
| Aug 26, 2025 | 25.97 | 26.90 | 25.97 | 26.49 | 26.49 | 2.04% | 240,869 |
| Aug 25, 2025 | 25.21 | 26.30 | 25.02 | 25.96 | 25.96 | 0.82% | 38,123 |
| Aug 22, 2025 | 25.11 | 26.00 | 25.00 | 25.75 | 25.75 | 2.51% | 68,966 |
| Aug 21, 2025 | 25.99 | 26.39 | 25.00 | 25.12 | 25.12 | -3.31% | 178,667 |
| Aug 20, 2025 | 25.95 | 27.05 | 25.40 | 25.98 | 25.98 | 1.48% | 603,747 |
| Aug 19, 2025 | 25.51 | 26.20 | 25.31 | 25.60 | 25.60 | -0.51% | 146,502 |
| Aug 18, 2025 | 25.90 | 25.90 | 25.00 | 25.73 | 25.73 | 1.22% | 177,186 |
| Aug 15, 2025 | 24.98 | 25.98 | 24.70 | 25.42 | 25.42 | 3.00% | 111,770 |
| Aug 13, 2025 | 24.45 | 25.00 | 24.40 | 24.68 | 24.68 | 1.15% | 16,459 |
| Aug 12, 2025 | 24.85 | 24.85 | 24.11 | 24.40 | 24.40 | 0.33% | 54,305 |
| Aug 11, 2025 | 24.91 | 25.19 | 23.99 | 24.32 | 24.32 | -2.37% | 90,052 |
| Aug 8, 2025 | 25.25 | 25.50 | 24.83 | 24.91 | 24.91 | -0.40% | 55,848 |
| Aug 7, 2025 | 25.88 | 26.10 | 24.61 | 25.01 | 25.01 | -0.24% | 286,754 |
| Aug 6, 2025 | 25.98 | 26.49 | 25.00 | 25.07 | 25.07 | -1.42% | 298,658 |
| Aug 5, 2025 | 25.55 | 25.98 | 25.01 | 25.43 | 25.43 | -0.08% | 110,269 |
| Aug 4, 2025 | 25.25 | 26.00 | 25.00 | 25.45 | 25.45 | 1.84% | 110,047 |
| Aug 1, 2025 | 27.10 | 28.00 | 24.26 | 24.99 | 24.99 | -6.05% | 731,560 |
| Jul 31, 2025 | 24.21 | 26.60 | 23.55 | 26.60 | 26.60 | 10.01% | 624,359 |
| Jul 30, 2025 | 24.98 | 26.04 | 23.80 | 24.18 | 24.18 | -2.81% | 288,254 |
| Jul 29, 2025 | 25.10 | 25.85 | 23.52 | 24.88 | 24.88 | -0.92% | 550,274 |
| Jul 28, 2025 | 27.75 | 27.75 | 24.98 | 25.11 | 25.11 | -9.55% | 500,846 |
| Jul 25, 2025 | 29.90 | 30.70 | 27.26 | 27.76 | 27.76 | -6.22% | 232,893 |
| Jul 24, 2025 | 29.53 | 31.00 | 28.12 | 29.60 | 29.60 | -0.44% | 695,053 |
| Jul 23, 2025 | 31.01 | 31.50 | 29.50 | 29.73 | 29.73 | -3.63% | 434,493 |
| Jul 22, 2025 | 34.00 | 34.00 | 29.55 | 30.85 | 30.85 | -4.13% | 1,174,340 |