Saritow Spinning Mills Limited (PSX:SSML)
Pakistan · Delayed Price · Currency is PKR 33.97
+0.82 (2.47%)
At close: Dec 19, 2025
Saritow Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 31.80 | 34.71 | 30.81 | 34.71 | 34.71 | 10.02% | 71,193 |
| Dec 9, 2025 | 33.86 | 34.79 | 30.34 | 31.55 | 31.55 | -6.41% | 89,253 |
| Dec 8, 2025 | 39.49 | 39.79 | 33.32 | 33.71 | 33.71 | -8.94% | 125,146 |
| Dec 5, 2025 | 35.50 | 37.02 | 35.50 | 37.02 | 37.02 | 10.01% | 64,805 |
| Dec 4, 2025 | 33.59 | 33.65 | 33.50 | 33.65 | 33.65 | 10.00% | 110,864 |
| Dec 3, 2025 | 27.82 | 30.59 | 26.00 | 30.59 | 30.59 | 10.00% | 190,360 |
| Dec 2, 2025 | 28.79 | 28.79 | 25.01 | 27.81 | 27.81 | 5.30% | 151,787 |
| Dec 1, 2025 | 24.40 | 26.59 | 24.16 | 26.41 | 26.41 | 9.18% | 155,440 |
| Nov 28, 2025 | 26.35 | 26.35 | 23.70 | 24.19 | 24.19 | -7.88% | 30,319 |
| Nov 27, 2025 | 24.99 | 26.50 | 23.00 | 26.26 | 26.26 | 8.60% | 52,831 |
| Nov 26, 2025 | 25.00 | 25.00 | 23.40 | 24.18 | 24.18 | - | 423 |
| Nov 25, 2025 | 24.45 | 26.45 | 23.65 | 24.18 | 24.18 | -6.78% | 37,251 |
| Nov 24, 2025 | 25.90 | 26.97 | 23.20 | 25.94 | 25.94 | 4.55% | 54,413 |
| Nov 21, 2025 | 23.00 | 24.81 | 23.00 | 24.81 | 24.81 | 10.02% | 61,668 |
| Nov 20, 2025 | 21.35 | 22.55 | 20.60 | 22.55 | 22.55 | 10.00% | 44,365 |
| Nov 19, 2025 | 21.85 | 21.85 | 20.00 | 20.50 | 20.50 | -3.16% | 31,900 |
| Nov 18, 2025 | 24.00 | 24.00 | 21.00 | 21.17 | 21.17 | -7.96% | 32,341 |
| Nov 17, 2025 | 23.00 | 24.24 | 21.25 | 23.00 | 23.00 | 1.14% | 24,568 |
| Nov 14, 2025 | 24.30 | 25.40 | 22.54 | 22.74 | 22.74 | -8.75% | 71,600 |
| Nov 13, 2025 | 26.61 | 28.40 | 24.26 | 24.92 | 24.92 | -6.03% | 103,987 |
| Nov 12, 2025 | 26.30 | 26.53 | 22.12 | 26.52 | 26.52 | 9.95% | 285,325 |
| Nov 11, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 9.99% | 110,146 |
| Nov 10, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 9.98% | 11,431 |
| Nov 7, 2025 | 17.50 | 19.94 | 17.50 | 19.94 | 19.94 | 9.98% | 76,692 |
| Nov 6, 2025 | 17.52 | 18.49 | 17.52 | 18.13 | 18.13 | -1.84% | 15,801 |
| Nov 5, 2025 | 19.92 | 20.00 | 17.93 | 18.47 | 18.47 | -7.28% | 198,381 |
| Nov 4, 2025 | 23.68 | 23.68 | 19.60 | 19.92 | 19.92 | -7.48% | 271,306 |
| Nov 3, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 10.02% | 7,657 |
| Oct 31, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 10.01% | 53,762 |
| Oct 30, 2025 | 16.97 | 17.79 | 16.97 | 17.79 | 17.79 | 10.02% | 27,990 |
| Oct 29, 2025 | 16.00 | 16.99 | 15.66 | 16.17 | 16.17 | -4.83% | 12,102 |
| Oct 28, 2025 | 17.80 | 17.82 | 16.50 | 16.99 | 16.99 | -5.92% | 50,842 |
| Oct 27, 2025 | 19.40 | 20.01 | 17.75 | 18.06 | 18.06 | -4.75% | 63,142 |
| Oct 24, 2025 | 18.00 | 19.42 | 18.00 | 18.96 | 18.96 | 7.42% | 352,301 |
| Oct 23, 2025 | 16.10 | 17.68 | 16.10 | 17.65 | 17.65 | 9.83% | 425,576 |
| Oct 22, 2025 | 16.23 | 16.35 | 16.05 | 16.07 | 16.07 | 0.37% | 2,200 |
| Oct 21, 2025 | 16.00 | 16.20 | 16.00 | 16.01 | 16.01 | 0.06% | 31,103 |
| Oct 20, 2025 | 16.00 | 16.24 | 15.50 | 16.00 | 16.00 | - | 42,970 |
| Oct 17, 2025 | 15.91 | 16.10 | 15.85 | 16.00 | 16.00 | 0.44% | 25,507 |
| Oct 16, 2025 | 16.23 | 16.23 | 15.10 | 15.93 | 15.93 | -0.44% | 64,613 |
| Oct 15, 2025 | 15.29 | 16.00 | 15.02 | 16.00 | 16.00 | 5.96% | 7,054 |
| Oct 14, 2025 | 15.05 | 15.30 | 15.00 | 15.10 | 15.10 | -0.72% | 20,298 |
| Oct 13, 2025 | 15.24 | 15.24 | 14.70 | 15.21 | 15.21 | -0.20% | 13,369 |