Saif Power Limited (PSX:SPWL)
Pakistan · Delayed Price · Currency is PKR 10.66
-0.07 (-0.65%)
At close: Sep 10, 2025
Saif Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 11.80 | 11.80 | 11.62 | 11.67 | 11.67 | -1.27% | 154,632 |
| Jul 18, 2025 | 11.80 | 12.00 | 11.75 | 11.82 | 11.82 | 0.17% | 156,789 |
| Jul 17, 2025 | 11.90 | 12.00 | 11.73 | 11.80 | 11.80 | -0.51% | 154,319 |
| Jul 16, 2025 | 11.85 | 12.00 | 11.74 | 11.86 | 11.86 | - | 289,713 |
| Jul 15, 2025 | 12.01 | 12.08 | 11.74 | 11.86 | 11.86 | -1.17% | 508,275 |
| Jul 14, 2025 | 12.10 | 12.24 | 11.92 | 12.00 | 12.00 | -0.25% | 466,879 |
| Jul 11, 2025 | 12.32 | 12.32 | 11.90 | 12.03 | 12.03 | -2.35% | 681,009 |
| Jul 10, 2025 | 12.35 | 12.50 | 12.16 | 12.32 | 12.32 | 1.23% | 970,739 |
| Jul 9, 2025 | 11.80 | 12.40 | 11.80 | 12.17 | 12.17 | 3.66% | 1,741,901 |
| Jul 8, 2025 | 11.57 | 11.89 | 11.45 | 11.74 | 11.74 | 1.56% | 243,658 |
| Jul 7, 2025 | 11.49 | 11.70 | 11.40 | 11.56 | 11.56 | 0.52% | 387,667 |
| Jul 4, 2025 | 11.50 | 11.70 | 11.49 | 11.50 | 11.50 | - | 576,724 |
| Jul 3, 2025 | 11.50 | 11.55 | 11.42 | 11.50 | 11.50 | 0.26% | 195,565 |
| Jul 2, 2025 | 11.44 | 11.55 | 11.40 | 11.47 | 11.47 | 0.88% | 220,365 |