Safe Mix Concrete Limited (PSX:SMCPL)
Pakistan · Delayed Price · Currency is PKR 41.80
+0.72 (1.75%)
At close: May 8, 2026
Safe Mix Concrete Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 41.50 | 44.00 | 39.49 | 41.80 | 41.80 | 1.75% | 6,988 |
| May 7, 2026 | 42.49 | 42.49 | 39.08 | 41.08 | 41.08 | 1.46% | 1,817 |
| May 6, 2026 | 41.90 | 41.90 | 39.00 | 40.49 | 40.49 | 5.03% | 4,197 |
| May 5, 2026 | 38.00 | 39.98 | 38.00 | 38.55 | 38.55 | -1.63% | 3,000 |
| May 4, 2026 | 41.19 | 41.19 | 39.00 | 39.19 | 39.19 | 0.95% | 19,370 |
| Apr 30, 2026 | 40.98 | 40.98 | 38.00 | 38.82 | 38.82 | 1.28% | 17,604 |
| Apr 29, 2026 | 42.00 | 45.76 | 37.44 | 38.33 | 38.33 | -7.86% | 169,329 |
| Apr 28, 2026 | 42.50 | 43.00 | 41.50 | 41.60 | 41.60 | -1.14% | 3,114 |
| Apr 27, 2026 | 38.31 | 43.00 | 38.31 | 42.08 | 42.08 | 0.94% | 18,345 |
| Apr 24, 2026 | 41.50 | 41.80 | 41.50 | 41.69 | 41.69 | 2.91% | 3,089 |
| Apr 23, 2026 | 41.49 | 41.49 | 40.12 | 40.51 | 40.51 | - | 162 |
| Apr 22, 2026 | 41.78 | 42.50 | 40.09 | 40.51 | 40.51 | -3.09% | 1,742 |
| Apr 21, 2026 | 41.97 | 41.97 | 40.15 | 41.80 | 41.80 | 2.20% | 6,588 |
| Apr 20, 2026 | 41.09 | 41.79 | 40.25 | 40.90 | 40.90 | 0.12% | 17,684 |
| Apr 17, 2026 | 42.99 | 42.99 | 38.20 | 40.85 | 40.85 | -3.43% | 25,906 |
| Apr 16, 2026 | 43.40 | 43.48 | 42.30 | 42.30 | 42.30 | 0.12% | 3,782 |
| Apr 15, 2026 | 42.10 | 43.25 | 42.10 | 42.25 | 42.25 | 0.74% | 4,982 |
| Apr 14, 2026 | 43.90 | 43.90 | 41.60 | 41.94 | 41.94 | 2.14% | 5,851 |
| Apr 13, 2026 | 42.00 | 42.00 | 40.22 | 41.06 | 41.06 | -5.61% | 2,796 |
| Apr 10, 2026 | 44.15 | 44.49 | 41.38 | 43.50 | 43.50 | -0.14% | 10,985 |
| Apr 9, 2026 | 40.62 | 44.75 | 40.62 | 43.56 | 43.56 | 1.07% | 20,271 |
| Apr 8, 2026 | 43.88 | 43.88 | 40.30 | 43.10 | 43.10 | 7.78% | 4,796 |
| Apr 7, 2026 | 40.10 | 40.10 | 39.99 | 39.99 | 39.99 | -0.02% | 669 |
| Apr 6, 2026 | 39.49 | 40.00 | 38.02 | 40.00 | 40.00 | - | 498 |
| Apr 3, 2026 | 41.00 | 42.00 | 38.00 | 40.00 | 40.00 | - | 894 |
| Apr 2, 2026 | 39.90 | 40.90 | 39.90 | 40.00 | 40.00 | - | 16 |
| Apr 1, 2026 | 41.98 | 41.98 | 40.00 | 40.00 | 40.00 | -0.65% | 1,906 |
| Mar 31, 2026 | 37.03 | 41.00 | 37.03 | 40.26 | 40.26 | -1.25% | 5,982 |
| Mar 30, 2026 | 37.90 | 39.89 | 37.90 | 40.77 | 40.77 | - | 541 |
| Mar 27, 2026 | 38.04 | 40.99 | 38.04 | 40.77 | 40.77 | - | 246 |
| Mar 26, 2026 | 40.95 | 40.95 | 37.60 | 40.77 | 40.77 | 4.48% | 5,945 |
| Mar 25, 2026 | 41.25 | 41.25 | 39.00 | 39.02 | 39.02 | 0.39% | 2,875 |
| Mar 24, 2026 | 38.99 | 39.25 | 38.30 | 38.87 | 38.87 | 4.49% | 11,645 |
| Mar 19, 2026 | 39.00 | 39.00 | 37.00 | 37.20 | 37.20 | -6.23% | 6,315 |
| Mar 18, 2026 | 40.44 | 40.44 | 39.00 | 39.67 | 39.67 | 3.77% | 5,807 |
| Mar 17, 2026 | 38.39 | 39.85 | 37.00 | 38.23 | 38.23 | 4.23% | 4,936 |
| Mar 16, 2026 | 38.50 | 40.00 | 36.08 | 36.68 | 36.68 | -4.83% | 10,482 |
| Mar 13, 2026 | 39.98 | 39.98 | 38.01 | 38.54 | 38.54 | 1.26% | 3,113 |
| Mar 12, 2026 | 41.40 | 41.40 | 38.00 | 38.06 | 38.06 | -2.68% | 12,568 |
| Mar 11, 2026 | 38.00 | 41.86 | 37.96 | 39.11 | 39.11 | 2.79% | 11,380 |
| Mar 10, 2026 | 34.06 | 38.24 | 34.06 | 38.05 | 38.05 | 9.40% | 23,567 |
| Mar 9, 2026 | 36.15 | 36.15 | 34.72 | 34.78 | 34.78 | -9.85% | 83,901 |
| Mar 6, 2026 | 41.85 | 41.85 | 38.10 | 38.58 | 38.58 | -6.11% | 8,078 |
| Mar 5, 2026 | 38.50 | 41.45 | 38.50 | 41.09 | 41.09 | 6.73% | 30,095 |
| Mar 4, 2026 | 38.86 | 39.45 | 38.06 | 38.50 | 38.50 | -0.93% | 9,783 |
| Mar 3, 2026 | 37.10 | 39.88 | 37.10 | 38.86 | 38.86 | -3.07% | 26,941 |
| Mar 2, 2026 | 44.50 | 44.50 | 40.09 | 40.09 | 40.09 | -9.99% | 13,013 |
| 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 |