Saif Power Limited (PSX:SPWL)
Pakistan · Delayed Price · Currency is PKR 10.01
-0.15 (-1.48%)
At close: Jun 24, 2026
Saif Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 10.16 | 10.31 | 9.99 | 10.01 | 10.01 | -1.48% | 1,593,057 |
| Jun 23, 2026 | 10.02 | 10.70 | 10.02 | 10.16 | 10.16 | 1.09% | 5,450,498 |
| Jun 22, 2026 | 10.05 | 10.33 | 9.96 | 10.05 | 10.05 | 0.50% | 4,980,434 |
| Jun 19, 2026 | 9.30 | 10.31 | 9.30 | 10.00 | 10.00 | 7.41% | 28,289,740 |
| Jun 18, 2026 | 9.32 | 9.43 | 9.24 | 9.31 | 9.31 | 0.11% | 718,761 |
| Jun 17, 2026 | 9.35 | 9.38 | 9.21 | 9.30 | 9.30 | 0.11% | 221,075 |
| Jun 16, 2026 | 9.25 | 9.35 | 9.19 | 9.29 | 9.29 | 0.43% | 460,251 |
| Jun 15, 2026 | 9.25 | 9.36 | 9.11 | 9.25 | 9.25 | - | 365,285 |
| Jun 12, 2026 | 9.38 | 9.39 | 9.12 | 9.25 | 9.25 | -0.96% | 209,022 |
| Jun 11, 2026 | 9.34 | 9.38 | 9.28 | 9.34 | 9.34 | - | 89,691 |
| Jun 10, 2026 | 9.40 | 9.65 | 9.22 | 9.34 | 9.34 | -0.32% | 297,697 |
| Jun 9, 2026 | 9.25 | 9.46 | 9.22 | 9.37 | 9.37 | 1.63% | 99,603 |
| Jun 8, 2026 | 9.31 | 9.31 | 9.01 | 9.22 | 9.22 | -1.39% | 121,730 |
| Jun 5, 2026 | 9.35 | 9.45 | 9.30 | 9.35 | 9.35 | - | 72,895 |
| Jun 4, 2026 | 9.36 | 9.37 | 9.21 | 9.35 | 9.35 | -0.11% | 104,589 |
| Jun 3, 2026 | 9.37 | 9.42 | 9.21 | 9.36 | 9.36 | -0.64% | 166,250 |
| Jun 2, 2026 | 9.13 | 9.50 | 9.13 | 9.42 | 9.42 | 1.29% | 198,037 |
| Jun 1, 2026 | 9.56 | 9.58 | 8.75 | 9.30 | 9.30 | -2.72% | 363,064 |
| May 29, 2026 | 9.44 | 9.71 | 9.44 | 9.56 | 9.56 | 1.27% | 115,547 |
| May 25, 2026 | 9.50 | 9.56 | 9.40 | 9.44 | 9.44 | 0.85% | 107,755 |
| May 22, 2026 | 9.45 | 9.75 | 9.25 | 9.36 | 9.36 | -0.95% | 101,936 |
| May 21, 2026 | 9.50 | 9.85 | 9.02 | 9.45 | 9.45 | -0.53% | 112,997 |
| May 20, 2026 | 9.45 | 9.54 | 9.41 | 9.50 | 9.50 | 1.06% | 54,985 |
| May 19, 2026 | 9.33 | 9.43 | 9.30 | 9.40 | 9.40 | 0.75% | 751,034 |
| May 18, 2026 | 9.34 | 9.42 | 9.25 | 9.33 | 9.33 | -0.11% | 95,938 |
| May 15, 2026 | 9.31 | 9.42 | 9.31 | 9.34 | 9.34 | -0.64% | 125,759 |
| May 14, 2026 | 9.40 | 9.53 | 9.40 | 9.40 | 9.40 | 0.32% | 69,284 |
| May 13, 2026 | 9.42 | 9.74 | 9.21 | 9.37 | 9.37 | -0.74% | 205,232 |
| May 12, 2026 | 9.50 | 9.80 | 9.40 | 9.44 | 9.44 | -0.53% | 284,419 |
| May 11, 2026 | 9.50 | 9.55 | 9.39 | 9.49 | 9.49 | - | 184,978 |
| May 8, 2026 | 9.57 | 9.65 | 9.45 | 9.49 | 9.49 | -0.84% | 806,772 |
| May 7, 2026 | 9.50 | 9.61 | 9.50 | 9.57 | 9.57 | 0.95% | 672,367 |
| May 6, 2026 | 9.50 | 9.60 | 9.33 | 9.48 | 9.48 | 1.61% | 354,970 |
| May 5, 2026 | 9.35 | 9.50 | 9.26 | 9.33 | 9.33 | -1.37% | 176,089 |
| May 4, 2026 | 9.31 | 9.75 | 9.31 | 9.46 | 9.46 | 1.72% | 195,713 |
| Apr 30, 2026 | 9.61 | 9.62 | 9.26 | 9.30 | 9.30 | -3.53% | 399,439 |
| Apr 29, 2026 | 9.81 | 9.85 | 9.55 | 9.64 | 9.64 | -1.23% | 813,202 |
| Apr 28, 2026 | 9.85 | 9.89 | 9.75 | 9.76 | 9.76 | -0.20% | 120,984 |
| Apr 27, 2026 | 10.00 | 10.00 | 9.55 | 9.78 | 9.78 | 1.03% | 183,023 |
| Apr 24, 2026 | 9.60 | 9.72 | 9.51 | 9.68 | 9.68 | 0.31% | 74,337 |
| Apr 23, 2026 | 9.75 | 9.90 | 9.50 | 9.65 | 9.65 | -0.52% | 209,211 |
| Apr 22, 2026 | 9.87 | 9.87 | 9.67 | 9.70 | 9.70 | 0.41% | 121,847 |
| Apr 21, 2026 | 10.00 | 10.00 | 9.51 | 9.66 | 9.66 | -2.13% | 353,165 |
| Apr 20, 2026 | 9.98 | 10.05 | 9.80 | 9.87 | 9.87 | -1.40% | 435,448 |
| Apr 17, 2026 | 10.20 | 10.20 | 9.81 | 10.01 | 10.01 | 0.30% | 885,510 |
| Apr 16, 2026 | 10.60 | 10.80 | 10.60 | 10.73 | 9.98 | 0.56% | 696,080 |
| Apr 15, 2026 | 10.77 | 10.82 | 10.60 | 10.67 | 9.92 | 0.38% | 665,594 |
| Apr 14, 2026 | 10.50 | 10.70 | 10.31 | 10.63 | 9.89 | 3.51% | 921,232 |
| Apr 13, 2026 | 10.30 | 10.40 | 10.10 | 10.27 | 9.55 | -0.68% | 614,341 |
| Apr 10, 2026 | 10.25 | 10.49 | 10.25 | 10.34 | 9.62 | 1.27% | 379,992 |