Saritow Spinning Mills Limited (PSX:SSML)
Pakistan · Delayed Price · Currency is PKR 22.73
-2.53 (-10.02%)
At close: Feb 23, 2026
Saritow Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.41 | 26.49 | 25.18 | 25.26 | 25.26 | -9.72% | 944 |
| Feb 19, 2026 | 26.50 | 26.50 | 26.50 | 27.98 | 27.98 | - | 5 |
| Feb 18, 2026 | 28.49 | 28.49 | 28.49 | 27.98 | 27.98 | - | 1 |
| Feb 17, 2026 | 26.99 | 28.00 | 26.99 | 27.98 | 27.98 | 0.65% | 13,128 |
| Feb 16, 2026 | 29.99 | 29.99 | 25.50 | 27.80 | 27.80 | -1.31% | 12,808 |
| Feb 13, 2026 | 29.16 | 30.50 | 28.04 | 28.17 | 28.17 | -9.57% | 11,880 |
| Feb 12, 2026 | 30.00 | 31.70 | 29.15 | 31.15 | 31.15 | 1.63% | 27,028 |
| Feb 11, 2026 | 31.98 | 31.98 | 29.30 | 30.65 | 30.65 | - | 254 |
| Feb 10, 2026 | 30.30 | 31.00 | 27.20 | 30.65 | 30.65 | 7.70% | 1,512 |
| Feb 9, 2026 | 30.97 | 30.97 | 27.47 | 28.46 | 28.46 | - | 152 |
| Feb 6, 2026 | 31.31 | 31.31 | 26.00 | 28.46 | 28.46 | - | 17 |
| Feb 4, 2026 | 31.98 | 31.98 | 27.67 | 28.46 | 28.46 | -4.66% | 2,210 |
| Feb 3, 2026 | 32.83 | 32.83 | 27.05 | 29.85 | 29.85 | - | 355 |
| Feb 2, 2026 | 30.60 | 31.82 | 27.01 | 29.85 | 29.85 | 3.14% | 1,237 |
| Jan 30, 2026 | 28.95 | 30.99 | 27.20 | 28.94 | 28.94 | - | 378 |
| Jan 29, 2026 | 31.50 | 32.99 | 28.50 | 28.94 | 28.94 | -6.16% | 680 |
| Jan 28, 2026 | 29.00 | 31.84 | 28.53 | 30.84 | 30.84 | 6.45% | 3,227 |
| Jan 27, 2026 | 31.50 | 32.50 | 28.30 | 28.97 | 28.97 | -5.85% | 3,188 |
| Jan 26, 2026 | 30.96 | 32.80 | 29.63 | 30.77 | 30.77 | 0.26% | 1,588 |
| Jan 23, 2026 | 30.50 | 33.00 | 30.50 | 30.69 | 30.69 | - | 229 |
| Jan 22, 2026 | 31.95 | 32.50 | 30.14 | 30.69 | 30.69 | -5.71% | 5,322 |
| Jan 21, 2026 | 33.00 | 33.00 | 31.92 | 32.55 | 32.55 | 1.75% | 662 |
| Jan 20, 2026 | 35.40 | 35.40 | 31.90 | 31.99 | 31.99 | -3.38% | 5,398 |
| Jan 19, 2026 | 31.50 | 33.17 | 31.30 | 33.11 | 33.11 | 9.82% | 14,722 |
| Jan 16, 2026 | 26.52 | 31.08 | 26.52 | 30.15 | 30.15 | 6.73% | 13,523 |
| Jan 15, 2026 | 28.50 | 29.00 | 27.30 | 28.25 | 28.25 | -5.90% | 8,229 |
| Jan 14, 2026 | 31.61 | 31.89 | 29.52 | 30.02 | 30.02 | -6.89% | 9,655 |
| Jan 13, 2026 | 32.60 | 32.60 | 30.50 | 32.24 | 32.24 | -1.32% | 4,077 |
| Jan 12, 2026 | 33.99 | 33.99 | 32.40 | 32.67 | 32.67 | 0.49% | 1,239 |
| Jan 9, 2026 | 34.00 | 35.79 | 32.50 | 32.51 | 32.51 | -1.51% | 30,651 |
| Jan 8, 2026 | 33.75 | 33.75 | 32.00 | 33.01 | 33.01 | -0.87% | 51,838 |
| Jan 7, 2026 | 32.60 | 33.97 | 32.51 | 33.30 | 33.30 | 0.94% | 33,323 |
| Jan 6, 2026 | 37.65 | 37.65 | 32.60 | 32.99 | 32.99 | -3.62% | 124,604 |
| Jan 5, 2026 | 33.00 | 34.67 | 30.51 | 34.23 | 34.23 | 8.60% | 52,291 |
| Jan 2, 2026 | 31.20 | 32.77 | 30.03 | 31.52 | 31.52 | -1.50% | 15,510 |
| Jan 1, 2026 | 32.97 | 32.98 | 30.02 | 32.00 | 32.00 | 3.56% | 1,531 |
| Dec 31, 2025 | 30.89 | 30.95 | 29.22 | 30.90 | 30.90 | 4.85% | 4,533 |
| Dec 30, 2025 | 32.00 | 32.00 | 29.30 | 29.47 | 29.47 | -6.33% | 6,361 |
| Dec 29, 2025 | 33.50 | 33.50 | 30.91 | 31.46 | 31.46 | -3.17% | 22,368 |
| Dec 26, 2025 | 32.00 | 34.95 | 32.00 | 32.49 | 32.49 | - | 452 |
| Dec 24, 2025 | 34.96 | 35.38 | 32.20 | 32.49 | 32.49 | -3.36% | 2,716 |
| Dec 23, 2025 | 36.90 | 36.90 | 33.55 | 33.62 | 33.62 | -9.70% | 238,221 |
| Dec 22, 2025 | 34.66 | 37.36 | 33.21 | 37.23 | 37.23 | 9.60% | 68,602 |
| Dec 19, 2025 | 34.00 | 34.88 | 31.26 | 33.97 | 33.97 | 2.47% | 8,741 |
| Dec 18, 2025 | 33.07 | 34.79 | 33.02 | 33.15 | 33.15 | -5.72% | 29,034 |
| Dec 17, 2025 | 34.89 | 36.79 | 33.80 | 35.16 | 35.16 | 4.52% | 17,327 |
| Dec 16, 2025 | 35.20 | 35.20 | 33.53 | 33.64 | 33.64 | -6.84% | 14,512 |
| Dec 15, 2025 | 37.50 | 37.50 | 35.00 | 36.11 | 36.11 | -1.07% | 9,837 |
| Dec 12, 2025 | 36.48 | 37.86 | 33.25 | 36.50 | 36.50 | 4.08% | 62,984 |
| Dec 11, 2025 | 36.95 | 37.10 | 34.05 | 35.07 | 35.07 | 1.04% | 64,422 |