Saif Power Limited (PSX:SPWL)
Pakistan · Delayed Price · Currency is PKR 10.65
+0.01 (0.09%)
At close: Oct 1, 2025
Saif Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.00 | 11.10 | 10.60 | 10.64 | 10.64 | -2.65% | 968,066 |
| Sep 29, 2025 | 11.18 | 11.35 | 10.90 | 10.93 | 10.93 | -2.15% | 1,339,937 |
| Sep 26, 2025 | 11.01 | 11.75 | 11.01 | 11.17 | 11.17 | 1.45% | 3,407,829 |
| Sep 25, 2025 | 10.59 | 11.49 | 10.53 | 11.01 | 11.01 | 3.97% | 2,913,180 |
| Sep 24, 2025 | 10.56 | 10.68 | 10.54 | 10.59 | 10.59 | 0.09% | 432,057 |
| Sep 23, 2025 | 10.56 | 10.61 | 10.53 | 10.58 | 10.58 | - | 517,323 |
| Sep 22, 2025 | 10.65 | 10.66 | 10.55 | 10.58 | 10.58 | -0.19% | 254,220 |
| Sep 19, 2025 | 10.62 | 10.75 | 10.55 | 10.60 | 10.60 | -0.09% | 903,082 |
| Sep 18, 2025 | 10.61 | 10.75 | 10.51 | 10.61 | 10.61 | - | 530,144 |
| Sep 17, 2025 | 10.72 | 10.75 | 10.51 | 10.61 | 10.61 | -0.84% | 1,223,145 |
| Sep 16, 2025 | 10.70 | 10.74 | 10.65 | 10.70 | 10.70 | 0.19% | 192,008 |
| Sep 15, 2025 | 10.63 | 10.74 | 10.61 | 10.68 | 10.68 | 0.19% | 104,589 |
| Sep 12, 2025 | 10.74 | 10.74 | 10.55 | 10.66 | 10.66 | -0.19% | 296,045 |
| Sep 11, 2025 | 10.71 | 10.75 | 10.61 | 10.68 | 10.68 | 0.19% | 314,313 |
| Sep 10, 2025 | 10.74 | 10.77 | 10.55 | 10.66 | 10.66 | -0.65% | 280,987 |
| Sep 9, 2025 | 10.65 | 10.92 | 10.55 | 10.73 | 10.73 | 1.13% | 558,079 |
| Sep 8, 2025 | 10.60 | 10.70 | 10.60 | 10.61 | 10.61 | 0.47% | 494,519 |
| Sep 5, 2025 | 10.51 | 10.70 | 10.45 | 10.56 | 10.56 | 0.48% | 289,203 |
| Sep 4, 2025 | 10.67 | 10.70 | 10.49 | 10.51 | 10.51 | -1.50% | 792,687 |
| Sep 3, 2025 | 10.62 | 10.74 | 10.59 | 10.67 | 10.67 | 0.47% | 379,936 |
| Sep 2, 2025 | 10.65 | 10.66 | 10.51 | 10.62 | 10.62 | - | 393,420 |
| Sep 1, 2025 | 10.61 | 10.78 | 10.51 | 10.62 | 10.62 | -1.12% | 336,958 |
| Aug 29, 2025 | 11.00 | 11.00 | 10.53 | 10.74 | 10.74 | -2.36% | 1,139,523 |
| Aug 28, 2025 | 12.29 | 12.29 | 10.90 | 11.00 | 11.00 | -8.56% | 2,289,757 |
| Aug 27, 2025 | 12.20 | 12.37 | 11.96 | 12.03 | 12.03 | -0.66% | 966,903 |
| Aug 26, 2025 | 12.20 | 12.41 | 12.00 | 12.11 | 12.11 | 0.58% | 1,090,032 |
| Aug 25, 2025 | 12.09 | 12.45 | 11.93 | 12.04 | 12.04 | 0.75% | 1,689,204 |
| Aug 22, 2025 | 11.70 | 12.20 | 11.65 | 11.95 | 11.95 | 1.44% | 974,889 |
| Aug 21, 2025 | 11.85 | 11.89 | 11.66 | 11.78 | 11.78 | 0.17% | 256,836 |
| Aug 20, 2025 | 11.68 | 11.84 | 11.65 | 11.76 | 11.76 | 0.68% | 246,531 |
| Aug 19, 2025 | 11.86 | 12.15 | 11.61 | 11.68 | 11.68 | -1.52% | 523,335 |
| Aug 18, 2025 | 11.52 | 12.24 | 11.49 | 11.86 | 11.86 | 2.95% | 569,496 |
| Aug 15, 2025 | 11.50 | 11.56 | 11.48 | 11.52 | 11.52 | 0.09% | 103,343 |
| Aug 13, 2025 | 11.51 | 11.70 | 11.50 | 11.51 | 11.51 | -0.17% | 257,250 |
| Aug 12, 2025 | 11.65 | 11.75 | 11.50 | 11.53 | 11.53 | -0.26% | 207,626 |
| Aug 11, 2025 | 11.57 | 11.77 | 11.55 | 11.56 | 11.56 | -0.77% | 178,976 |
| Aug 8, 2025 | 11.56 | 11.69 | 11.56 | 11.65 | 11.65 | 0.43% | 82,964 |
| Aug 7, 2025 | 11.70 | 11.71 | 11.57 | 11.60 | 11.60 | -0.94% | 120,538 |
| Aug 6, 2025 | 11.67 | 11.78 | 11.56 | 11.71 | 11.71 | 0.34% | 85,810 |
| Aug 5, 2025 | 11.75 | 11.75 | 11.55 | 11.67 | 11.67 | -0.68% | 152,127 |
| Aug 4, 2025 | 11.73 | 11.80 | 11.55 | 11.75 | 11.75 | 0.34% | 136,331 |
| Aug 1, 2025 | 11.52 | 11.89 | 11.52 | 11.71 | 11.71 | 1.56% | 101,748 |
| Jul 31, 2025 | 11.61 | 11.72 | 11.50 | 11.53 | 11.53 | -0.69% | 185,151 |
| Jul 30, 2025 | 11.66 | 11.75 | 11.60 | 11.61 | 11.61 | -0.43% | 50,155 |
| Jul 29, 2025 | 11.74 | 11.76 | 11.60 | 11.66 | 11.66 | -0.68% | 231,957 |
| Jul 28, 2025 | 11.76 | 11.80 | 11.50 | 11.74 | 11.74 | -0.17% | 350,771 |
| Jul 25, 2025 | 11.80 | 11.99 | 11.72 | 11.76 | 11.76 | -1.01% | 216,191 |
| Jul 24, 2025 | 11.75 | 11.98 | 11.75 | 11.88 | 11.88 | 1.37% | 87,528 |
| Jul 23, 2025 | 11.75 | 11.77 | 11.51 | 11.72 | 11.72 | -0.26% | 529,791 |
| Jul 22, 2025 | 11.57 | 11.75 | 11.57 | 11.75 | 11.75 | 0.69% | 182,781 |