Saif Power Limited (PSX:SPWL)
Pakistan · Delayed Price · Currency is PKR 9.81
+0.13 (1.34%)
At close: Apr 1, 2026
Saif Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.70 | 9.85 | 9.06 | 9.81 | 9.81 | 1.34% | 317,215 |
| Mar 31, 2026 | 9.61 | 9.83 | 9.50 | 9.68 | 9.68 | 0.52% | 167,535 |
| Mar 30, 2026 | 9.70 | 9.80 | 9.50 | 9.63 | 9.63 | -0.72% | 295,799 |
| Mar 27, 2026 | 9.73 | 9.79 | 9.65 | 9.70 | 9.70 | -0.10% | 363,573 |
| Mar 26, 2026 | 9.49 | 9.88 | 9.32 | 9.71 | 9.71 | 5.54% | 1,365,250 |
| Mar 25, 2026 | 9.25 | 9.25 | 9.00 | 9.20 | 9.20 | 0.11% | 319,791 |
| Mar 24, 2026 | 9.25 | 9.25 | 9.11 | 9.19 | 9.19 | 0.33% | 144,151 |
| Mar 19, 2026 | 9.06 | 9.19 | 8.96 | 9.16 | 9.16 | 1.10% | 95,787 |
| Mar 18, 2026 | 9.01 | 9.20 | 9.00 | 9.06 | 9.06 | 0.67% | 159,889 |
| Mar 17, 2026 | 8.90 | 9.19 | 8.85 | 9.00 | 9.00 | 1.12% | 65,995 |
| Mar 16, 2026 | 9.10 | 9.45 | 8.61 | 8.90 | 8.90 | -1.77% | 268,577 |
| Mar 13, 2026 | 9.05 | 9.17 | 8.91 | 9.06 | 9.06 | 1.68% | 142,263 |
| Mar 12, 2026 | 8.75 | 9.01 | 8.75 | 8.91 | 8.91 | 1.60% | 277,659 |
| Mar 11, 2026 | 8.70 | 8.90 | 8.65 | 8.77 | 8.77 | 1.04% | 163,080 |
| Mar 10, 2026 | 8.45 | 9.00 | 8.45 | 8.68 | 8.68 | 4.45% | 147,058 |
| Mar 9, 2026 | 8.99 | 8.99 | 8.11 | 8.31 | 8.31 | -8.58% | 612,827 |
| Mar 6, 2026 | 8.90 | 9.90 | 8.90 | 9.09 | 9.09 | 1.68% | 241,392 |
| Mar 5, 2026 | 8.60 | 9.00 | 8.60 | 8.94 | 8.94 | 2.52% | 169,054 |
| Mar 4, 2026 | 8.79 | 8.93 | 8.63 | 8.72 | 8.72 | -1.91% | 245,956 |
| Mar 3, 2026 | 8.64 | 9.10 | 8.01 | 8.89 | 8.89 | 2.77% | 514,715 |
| Mar 2, 2026 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | -10.36% | 1,278,289 |
| Feb 27, 2026 | 9.75 | 9.75 | 9.45 | 9.65 | 9.65 | -1.43% | 150,347 |
| Feb 26, 2026 | 9.76 | 9.95 | 9.60 | 9.79 | 9.79 | -0.41% | 195,950 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.80 | 9.83 | 9.83 | 0.10% | 185,721 |
| Feb 24, 2026 | 9.97 | 10.45 | 9.50 | 9.82 | 9.82 | -1.11% | 544,738 |
| Feb 23, 2026 | 10.24 | 10.24 | 9.88 | 9.93 | 9.93 | -3.03% | 237,880 |
| Feb 20, 2026 | 10.25 | 10.33 | 9.90 | 10.24 | 10.24 | -0.29% | 268,877 |
| Feb 19, 2026 | 10.50 | 10.70 | 10.20 | 10.27 | 10.27 | -1.91% | 68,718 |
| Feb 18, 2026 | 10.25 | 10.86 | 10.25 | 10.47 | 10.47 | 2.85% | 347,668 |
| Feb 17, 2026 | 10.55 | 10.55 | 10.01 | 10.18 | 10.18 | -1.07% | 188,483 |
| Feb 16, 2026 | 10.70 | 10.70 | 10.20 | 10.29 | 10.29 | -3.02% | 338,636 |
| Feb 13, 2026 | 10.72 | 10.82 | 10.51 | 10.61 | 10.61 | -0.56% | 170,254 |
| Feb 12, 2026 | 10.81 | 10.99 | 10.52 | 10.67 | 10.67 | -1.84% | 251,998 |
| Feb 11, 2026 | 10.93 | 11.16 | 10.83 | 10.87 | 10.87 | - | 349,725 |
| Feb 10, 2026 | 10.95 | 10.95 | 10.81 | 10.87 | 10.87 | 0.74% | 217,197 |
| Feb 9, 2026 | 10.94 | 10.94 | 10.76 | 10.79 | 10.79 | -1.10% | 706,842 |
| Feb 6, 2026 | 11.00 | 11.00 | 10.76 | 10.91 | 10.91 | -0.55% | 553,521 |
| Feb 4, 2026 | 11.00 | 11.17 | 10.90 | 10.97 | 10.97 | - | 1,066,606 |
| Feb 3, 2026 | 11.05 | 11.10 | 10.89 | 10.97 | 10.97 | -0.18% | 436,720 |
| Feb 2, 2026 | 11.22 | 11.22 | 10.16 | 10.99 | 10.99 | -1.08% | 450,404 |
| Jan 30, 2026 | 11.12 | 11.38 | 11.01 | 11.11 | 11.11 | 0.54% | 415,158 |
| Jan 29, 2026 | 11.25 | 11.28 | 10.92 | 11.05 | 11.05 | -1.87% | 839,905 |
| Jan 28, 2026 | 11.30 | 11.39 | 11.22 | 11.26 | 11.26 | -0.44% | 593,751 |
| Jan 27, 2026 | 11.30 | 11.49 | 11.26 | 11.31 | 11.31 | - | 758,181 |
| Jan 26, 2026 | 11.36 | 11.45 | 11.28 | 11.31 | 11.31 | -0.09% | 552,199 |
| Jan 23, 2026 | 11.35 | 11.45 | 11.30 | 11.32 | 11.32 | 0.09% | 478,258 |
| Jan 22, 2026 | 11.36 | 11.49 | 11.29 | 11.31 | 11.31 | -0.35% | 642,224 |
| Jan 21, 2026 | 11.50 | 11.50 | 11.30 | 11.35 | 11.35 | -0.61% | 422,964 |
| Jan 20, 2026 | 11.35 | 11.51 | 11.31 | 11.42 | 11.42 | 0.97% | 616,747 |
| Jan 19, 2026 | 11.30 | 11.50 | 11.30 | 11.31 | 11.31 | 0.27% | 751,731 |