Skip to main content
logo
Saritow Spinning Mills Limited (PSX:SSML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
22.09
+0.32 (1.47%)
At close: Apr 3, 2026

Saritow Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202619.9022.2019.6522.0922.091.47%2,395
Apr 2, 202621.7725.0021.7721.7721.77-10.00%7,208
Apr 1, 202620.1824.6320.1824.1924.197.94%14,585
Mar 31, 202622.4522.4519.5022.4122.419.37%557
Mar 30, 202620.5220.5216.8520.4920.499.87%2,688
Mar 27, 202618.7020.8518.6418.6518.65-9.90%4,798
Mar 26, 202620.6422.5020.4520.7020.70-8.89%8,197
Mar 25, 202622.8022.8022.5022.7222.72-152
Mar 24, 202620.6122.9920.6122.7222.72-153
Mar 19, 202623.9023.9020.5222.7222.72-25
Mar 18, 202621.9024.4021.9022.7222.72-16
Mar 16, 202620.0023.7020.0022.7222.725.04%6,559
Mar 11, 202622.7522.7522.7521.6321.63-1
Mar 10, 202623.8023.8020.1221.6321.63-3.22%32,390
Mar 9, 202625.9925.9922.3522.3522.35-9.99%1,615
Mar 6, 202625.0025.0023.0124.8324.83-2
Mar 5, 202625.9025.9022.4024.8324.83-312
Mar 4, 202625.5025.5022.3624.8324.83-395
Mar 3, 202625.9525.9522.3524.8324.83-45
Mar 2, 202626.0026.0022.3524.8324.83-301
Feb 27, 202625.9025.9024.0024.8324.83-73
Feb 26, 202623.0124.6023.0024.8324.83-321
Feb 25, 202622.6125.0022.6124.8324.839.24%2,174
Feb 24, 202623.0023.0020.8522.7322.73-996
Feb 23, 202626.4926.4922.7322.7322.73-10.02%5,127
Feb 20, 202625.4126.4925.1825.2625.26-9.72%944
Feb 19, 202626.5026.5026.5027.9827.98-5
Feb 18, 202628.4928.4928.4927.9827.98-1
Feb 17, 202626.9928.0026.9927.9827.980.65%13,128
Feb 16, 202629.9929.9925.5027.8027.80-1.31%12,808
Feb 13, 202629.1630.5028.0428.1728.17-9.57%11,880
Feb 12, 202630.0031.7029.1531.1531.151.63%27,028
Feb 11, 202631.9831.9829.3030.6530.65-254
Feb 10, 202630.3031.0027.2030.6530.657.70%1,512
Feb 9, 202630.9730.9727.4728.4628.46-152
Feb 6, 202631.3131.3126.0028.4628.46-17
Feb 4, 202631.9831.9827.6728.4628.46-4.66%2,210
Feb 3, 202632.8332.8327.0529.8529.85-355
Feb 2, 202630.6031.8227.0129.8529.853.14%1,237
Jan 30, 202628.9530.9927.2028.9428.94-378
Jan 29, 202631.5032.9928.5028.9428.94-6.16%680
Jan 28, 202629.0031.8428.5330.8430.846.45%3,227
Jan 27, 202631.5032.5028.3028.9728.97-5.85%3,188
Jan 26, 202630.9632.8029.6330.7730.770.26%1,588
Jan 23, 202630.5033.0030.5030.6930.69-229
Jan 22, 202631.9532.5030.1430.6930.69-5.71%5,322
Jan 21, 202633.0033.0031.9232.5532.551.75%662
Jan 20, 202635.4035.4031.9031.9931.99-3.38%5,398
Jan 19, 202631.5033.1731.3033.1133.119.82%14,722
Jan 16, 202626.5231.0826.5230.1530.156.73%13,523