Saif Power Limited (PSX:SPWL)
Pakistan · Delayed Price · Currency is PKR 9.05
-0.09 (-0.98%)
At close: Aug 20, 2026
Saif Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 9.17 | 9.20 | 9.05 | 9.14 | 9.14 | -0.11% | 220,402 |
| Aug 18, 2026 | 9.15 | 9.22 | 9.03 | 9.15 | 9.15 | 0.44% | 288,620 |
| Aug 17, 2026 | 9.13 | 9.49 | 9.01 | 9.11 | 9.11 | -0.55% | 567,655 |
| Aug 13, 2026 | 9.23 | 9.31 | 9.15 | 9.16 | 9.16 | -1.51% | 125,142 |
| Aug 12, 2026 | 9.21 | 9.44 | 9.21 | 9.30 | 9.30 | 1.64% | 426,239 |
| Aug 11, 2026 | 9.12 | 9.18 | 9.01 | 9.15 | 9.15 | -0.54% | 152,349 |
| Aug 10, 2026 | 9.20 | 9.27 | 9.00 | 9.20 | 9.20 | -0.43% | 193,073 |
| Aug 7, 2026 | 9.25 | 9.30 | 9.10 | 9.24 | 9.24 | 0.33% | 315,759 |
| Aug 6, 2026 | 9.12 | 9.30 | 9.12 | 9.21 | 9.21 | 0.33% | 357,514 |
| Aug 5, 2026 | 9.15 | 9.21 | 9.15 | 9.18 | 9.18 | 0.33% | 126,630 |
| Aug 4, 2026 | 9.11 | 9.17 | 9.10 | 9.15 | 9.15 | 0.44% | 122,533 |
| Aug 3, 2026 | 9.05 | 9.25 | 9.04 | 9.11 | 9.11 | 0.66% | 365,132 |
| Jul 31, 2026 | 9.00 | 9.14 | 9.00 | 9.05 | 9.05 | -0.55% | 561,118 |
| Jul 30, 2026 | 9.00 | 9.29 | 9.00 | 9.10 | 9.10 | 0.33% | 84,488 |
| Jul 29, 2026 | 9.15 | 9.23 | 8.98 | 9.07 | 9.07 | -0.77% | 1,114,268 |
| Jul 28, 2026 | 9.29 | 9.40 | 9.04 | 9.14 | 9.14 | -1.61% | 463,557 |
| Jul 27, 2026 | 9.16 | 9.47 | 9.16 | 9.29 | 9.29 | 1.53% | 633,769 |
| Jul 24, 2026 | 9.11 | 9.24 | 9.00 | 9.15 | 9.15 | -0.11% | 458,973 |
| Jul 23, 2026 | 9.25 | 9.45 | 9.11 | 9.16 | 9.16 | -1.40% | 222,756 |
| Jul 22, 2026 | 9.30 | 9.50 | 9.25 | 9.29 | 9.29 | -0.75% | 305,027 |
| Jul 21, 2026 | 9.50 | 9.56 | 9.34 | 9.36 | 9.36 | -1.37% | 674,569 |
| Jul 20, 2026 | 9.50 | 9.65 | 9.39 | 9.49 | 9.49 | -0.52% | 565,880 |
| Jul 17, 2026 | 9.51 | 9.67 | 9.50 | 9.54 | 9.54 | -0.52% | 269,317 |
| Jul 16, 2026 | 9.59 | 9.70 | 9.41 | 9.59 | 9.59 | -0.10% | 568,325 |
| Jul 15, 2026 | 9.55 | 9.63 | 9.50 | 9.60 | 9.60 | 0.95% | 171,046 |
| Jul 14, 2026 | 9.59 | 9.75 | 9.40 | 9.51 | 9.51 | -2.26% | 806,926 |
| Jul 13, 2026 | 9.74 | 9.79 | 9.52 | 9.73 | 9.73 | -1.42% | 267,440 |
| Jul 10, 2026 | 10.00 | 10.06 | 9.80 | 9.87 | 9.87 | -1.20% | 619,258 |
| Jul 9, 2026 | 9.50 | 10.14 | 9.35 | 9.99 | 9.99 | 2.67% | 3,034,312 |
| Jul 8, 2026 | 9.75 | 10.10 | 9.60 | 9.73 | 9.73 | -2.70% | 897,185 |
| Jul 7, 2026 | 10.18 | 10.18 | 9.90 | 10.00 | 10.00 | 0.60% | 1,382,934 |
| Jul 6, 2026 | 9.62 | 10.31 | 9.62 | 9.94 | 9.94 | 3.43% | 3,550,816 |
| Jul 3, 2026 | 9.51 | 9.80 | 9.49 | 9.61 | 9.61 | 0.10% | 563,481 |
| Jul 2, 2026 | 9.50 | 10.00 | 9.25 | 9.60 | 9.60 | 0.73% | 2,563,778 |
| Jul 1, 2026 | 9.75 | 9.76 | 9.40 | 9.53 | 9.53 | -1.95% | 1,445,154 |
| Jun 30, 2026 | 10.01 | 10.02 | 9.70 | 9.72 | 9.72 | -1.62% | 716,540 |
| Jun 29, 2026 | 10.24 | 10.26 | 9.81 | 9.88 | 9.88 | -1.30% | 1,703,289 |
| 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 |