Safe Mix Concrete Limited (PSX:SMCPL)
Pakistan · Delayed Price · Currency is PKR 40.99
+0.02 (0.05%)
At close: Sep 9, 2026
Safe Mix Concrete Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 41.00 | 42.00 | 40.75 | 40.97 | 40.97 | -0.51% | 22,466 |
| Sep 7, 2026 | 40.53 | 43.07 | 40.11 | 41.18 | 41.18 | 0.39% | 107,689 |
| Sep 4, 2026 | 42.05 | 42.20 | 40.10 | 41.02 | 41.02 | -2.19% | 15,433 |
| Sep 3, 2026 | 40.95 | 43.60 | 40.03 | 41.94 | 41.94 | 4.54% | 29,996 |
| Sep 2, 2026 | 40.02 | 40.80 | 39.40 | 40.12 | 40.12 | -0.69% | 17,062 |
| Sep 1, 2026 | 40.70 | 40.70 | 40.30 | 40.40 | 40.40 | 0.55% | 8,058 |
| Aug 31, 2026 | 40.20 | 40.70 | 40.17 | 40.18 | 40.18 | 0.02% | 16,220 |
| Aug 28, 2026 | 40.59 | 40.60 | 40.10 | 40.17 | 40.17 | -0.07% | 7,731 |
| Aug 27, 2026 | 40.70 | 40.70 | 40.00 | 40.20 | 40.20 | -0.02% | 17,450 |
| Aug 25, 2026 | 40.45 | 40.70 | 40.00 | 40.21 | 40.21 | -0.52% | 23,411 |
| Aug 24, 2026 | 40.00 | 40.69 | 40.00 | 40.42 | 40.42 | 0.40% | 7,953 |
| Aug 21, 2026 | 40.39 | 40.84 | 39.95 | 40.26 | 40.26 | -0.32% | 38,873 |
| Aug 20, 2026 | 40.95 | 40.95 | 40.25 | 40.39 | 40.39 | -0.05% | 8,248 |
| Aug 19, 2026 | 41.68 | 41.68 | 40.00 | 40.41 | 40.41 | -0.79% | 66,948 |
| Aug 18, 2026 | 41.30 | 41.30 | 40.51 | 40.73 | 40.73 | -1.24% | 22,506 |
| Aug 17, 2026 | 41.15 | 41.30 | 41.00 | 41.24 | 41.24 | 0.44% | 21,879 |
| Aug 13, 2026 | 41.30 | 41.60 | 41.00 | 41.06 | 41.06 | -0.12% | 28,568 |
| Aug 12, 2026 | 41.70 | 41.88 | 41.00 | 41.11 | 41.11 | 0.27% | 3,333 |
| Aug 11, 2026 | 41.50 | 42.00 | 40.42 | 41.00 | 41.00 | -1.66% | 158,771 |
| Aug 10, 2026 | 41.01 | 42.10 | 41.01 | 41.69 | 41.69 | 0.82% | 33,074 |
| Aug 7, 2026 | 42.89 | 42.90 | 41.00 | 41.35 | 41.35 | -0.89% | 25,727 |
| Aug 6, 2026 | 40.95 | 41.89 | 39.50 | 41.72 | 41.72 | 3.17% | 284,943 |
| Aug 5, 2026 | 41.50 | 41.50 | 40.00 | 40.44 | 40.44 | -2.67% | 261,651 |
| Aug 4, 2026 | 42.70 | 42.70 | 41.51 | 41.55 | 41.55 | -0.53% | 7,253 |
| Aug 3, 2026 | 41.59 | 42.89 | 41.00 | 41.77 | 41.77 | 0.43% | 1,414 |
| Jul 31, 2026 | 42.75 | 42.94 | 41.12 | 41.59 | 41.59 | 0.92% | 8,033 |
| Jul 30, 2026 | 42.00 | 42.00 | 41.50 | 41.21 | 41.21 | - | 1,332 |
| Jul 29, 2026 | 41.50 | 42.74 | 41.01 | 41.21 | 41.21 | -0.70% | 1,710 |
| Jul 28, 2026 | 43.69 | 43.70 | 41.11 | 41.50 | 41.50 | -2.05% | 13,532 |
| Jul 27, 2026 | 41.95 | 43.50 | 41.60 | 42.37 | 42.37 | 2.54% | 19,570 |
| Jul 24, 2026 | 41.48 | 41.51 | 41.00 | 41.32 | 41.32 | 0.81% | 5,471 |
| Jul 23, 2026 | 42.84 | 42.84 | 40.99 | 40.99 | 40.99 | -2.50% | 4,096 |
| Jul 22, 2026 | 42.20 | 42.91 | 41.01 | 42.04 | 42.04 | -0.83% | 4,848 |
| Jul 21, 2026 | 42.95 | 42.95 | 41.90 | 42.39 | 42.39 | 2.79% | 1,818 |
| Jul 20, 2026 | 42.45 | 42.45 | 41.00 | 41.24 | 41.24 | -2.92% | 8,318 |
| Jul 17, 2026 | 43.25 | 43.25 | 41.00 | 42.48 | 42.48 | -1.30% | 4,244 |
| Jul 16, 2026 | 43.90 | 43.90 | 41.50 | 43.04 | 43.04 | -0.67% | 16,090 |
| Jul 15, 2026 | 42.00 | 43.79 | 38.10 | 43.33 | 43.33 | 3.51% | 57,716 |
| Jul 14, 2026 | 42.00 | 42.13 | 41.10 | 41.86 | 41.86 | -1.94% | 5,385 |
| Jul 13, 2026 | 44.70 | 44.70 | 41.03 | 42.69 | 42.69 | -0.44% | 34,948 |
| Jul 10, 2026 | 45.90 | 46.99 | 42.50 | 42.88 | 42.88 | -5.40% | 143,376 |
| Jul 9, 2026 | 44.48 | 48.01 | 43.95 | 45.33 | 45.33 | 0.96% | 12,636 |
| Jul 8, 2026 | 43.01 | 45.80 | 43.01 | 44.90 | 44.90 | -1.34% | 22,328 |
| Jul 7, 2026 | 45.00 | 45.93 | 45.00 | 45.51 | 45.51 | 2.09% | 36,809 |
| Jul 6, 2026 | 46.85 | 46.85 | 44.50 | 44.58 | 44.58 | -4.85% | 40,842 |
| Jul 3, 2026 | 46.11 | 47.00 | 42.10 | 46.85 | 46.85 | 1.85% | 5,220 |
| Jul 2, 2026 | 45.55 | 46.40 | 45.55 | 46.00 | 46.00 | - | 20,874 |
| Jul 1, 2026 | 46.00 | 46.50 | 45.26 | 46.00 | 46.00 | -0.43% | 6,538 |
| Jun 30, 2026 | 44.50 | 48.73 | 44.00 | 46.20 | 46.20 | 4.29% | 18,055 |
| Jun 29, 2026 | 44.98 | 45.70 | 43.98 | 44.30 | 44.30 | -3.19% | 22,355 |