Saritow Spinning Mills Limited (PSX:SSML)
Pakistan · Delayed Price · Currency is PKR 14.26
-1.00 (-6.55%)
At close: Aug 29, 2025
Saritow Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.27 | 15.35 | 14.01 | 14.26 | 14.26 | -6.55% | 61,149 |
| Aug 28, 2025 | 15.20 | 15.27 | 15.19 | 15.26 | 15.26 | 1.67% | 1,589 |
| Aug 27, 2025 | 15.00 | 15.35 | 15.00 | 15.01 | 15.01 | -1.05% | 16,274 |
| Aug 26, 2025 | 15.05 | 15.40 | 15.05 | 15.17 | 15.17 | -1.30% | 1,298 |
| Aug 25, 2025 | 15.30 | 15.95 | 14.39 | 15.37 | 15.37 | 2.95% | 28,186 |
| Aug 22, 2025 | 14.71 | 15.39 | 14.71 | 14.93 | 14.93 | 1.50% | 33,264 |
| Aug 21, 2025 | 15.19 | 15.30 | 14.60 | 14.71 | 14.71 | -1.54% | 7,709 |
| Aug 20, 2025 | 15.40 | 15.40 | 13.80 | 14.94 | 14.94 | -2.29% | 26,521 |
| Aug 19, 2025 | 15.49 | 15.49 | 14.02 | 15.29 | 15.29 | 0.20% | 12,231 |
| Aug 18, 2025 | 15.40 | 15.40 | 15.10 | 15.26 | 15.26 | 0.26% | 627 |
| Aug 15, 2025 | 15.01 | 15.50 | 14.85 | 15.22 | 15.22 | - | 458 |
| Aug 13, 2025 | 15.60 | 15.60 | 15.08 | 15.22 | 15.22 | 1.40% | 35,367 |
| Aug 12, 2025 | 15.05 | 15.19 | 15.01 | 15.01 | 15.01 | -0.46% | 66,543 |
| Aug 11, 2025 | 15.49 | 15.49 | 14.82 | 15.08 | 15.08 | -1.31% | 15,200 |
| Aug 8, 2025 | 15.05 | 16.00 | 15.00 | 15.28 | 15.28 | -1.23% | 1,155 |
| Aug 7, 2025 | 15.20 | 15.47 | 15.01 | 15.47 | 15.47 | -0.19% | 79,131 |
| Aug 6, 2025 | 15.49 | 15.50 | 15.10 | 15.50 | 15.50 | -0.83% | 10,401 |
| Aug 5, 2025 | 15.30 | 15.72 | 15.00 | 15.63 | 15.63 | 4.06% | 1,922 |
| Aug 4, 2025 | 15.75 | 15.75 | 14.90 | 15.02 | 15.02 | 1.28% | 4,404 |
| Aug 1, 2025 | 15.75 | 15.98 | 14.02 | 14.83 | 14.83 | -1.07% | 17,523 |
| Jul 31, 2025 | 14.96 | 15.75 | 14.96 | 14.99 | 14.99 | 0.27% | 10,223 |
| Jul 30, 2025 | 15.89 | 15.89 | 14.88 | 14.95 | 14.95 | -0.86% | 814 |
| Jul 29, 2025 | 15.75 | 16.00 | 15.00 | 15.08 | 15.08 | -0.20% | 9,304 |
| Jul 28, 2025 | 15.98 | 15.98 | 15.02 | 15.11 | 15.11 | -2.64% | 2,962 |
| Jul 25, 2025 | 16.30 | 16.30 | 14.51 | 15.52 | 15.52 | -1.15% | 44,705 |
| Jul 24, 2025 | 15.52 | 16.25 | 15.52 | 15.70 | 15.70 | -1.88% | 7,338 |
| Jul 23, 2025 | 15.90 | 16.00 | 15.88 | 16.00 | 16.00 | 0.69% | 21,179 |
| Jul 22, 2025 | 16.00 | 16.06 | 15.00 | 15.89 | 15.89 | 1.08% | 16,561 |
| Jul 21, 2025 | 15.97 | 16.00 | 15.30 | 15.72 | 15.72 | -1.75% | 3,784 |
| Jul 18, 2025 | 16.20 | 16.45 | 15.25 | 16.00 | 16.00 | 0.63% | 3,388 |
| Jul 17, 2025 | 15.90 | 16.45 | 15.50 | 15.90 | 15.90 | 6.07% | 4,510 |
| Jul 16, 2025 | 15.99 | 15.99 | 14.92 | 14.99 | 14.99 | -1.19% | 5,807 |
| Jul 15, 2025 | 16.50 | 16.50 | 15.11 | 15.17 | 15.17 | -2.88% | 6,548 |
| Jul 14, 2025 | 16.30 | 16.30 | 15.61 | 15.62 | 15.62 | -1.33% | 1,216 |
| Jul 11, 2025 | 16.97 | 16.97 | 15.60 | 15.83 | 15.83 | -3.06% | 17,660 |
| Jul 10, 2025 | 16.00 | 17.15 | 15.50 | 16.33 | 16.33 | 4.68% | 45,335 |
| Jul 9, 2025 | 16.00 | 16.00 | 15.30 | 15.60 | 15.60 | 2.63% | 12,718 |
| Jul 8, 2025 | 17.13 | 17.13 | 14.82 | 15.20 | 15.20 | -7.43% | 6,439 |
| Jul 7, 2025 | 17.90 | 18.25 | 16.31 | 16.42 | 16.42 | -1.68% | 130,992 |
| Jul 4, 2025 | 14.71 | 16.70 | 13.73 | 16.70 | 16.70 | 10.01% | 169,467 |
| Jul 3, 2025 | 15.70 | 15.70 | 14.61 | 15.18 | 15.18 | -3.50% | 13,833 |
| Jul 2, 2025 | 15.00 | 15.79 | 15.00 | 15.73 | 15.73 | 7.30% | 4,307 |
| Jul 1, 2025 | 16.10 | 16.10 | 14.61 | 14.66 | 14.66 | -8.60% | 21,632 |
| Jun 30, 2025 | 14.53 | 16.16 | 14.53 | 16.04 | 16.04 | 7.22% | 16,100 |
| Jun 27, 2025 | 15.00 | 15.69 | 13.62 | 14.96 | 14.96 | -0.27% | 19,038 |
| Jun 26, 2025 | 15.70 | 15.70 | 14.26 | 15.00 | 15.00 | -2.91% | 2,196 |
| Jun 25, 2025 | 15.00 | 15.48 | 14.65 | 15.45 | 15.45 | 2.93% | 778 |
| Jun 24, 2025 | 15.40 | 15.93 | 14.75 | 15.01 | 15.01 | 3.66% | 12,834 |
| Jun 23, 2025 | 14.50 | 14.50 | 13.12 | 14.48 | 14.48 | -0.21% | 10,545 |
| Jun 20, 2025 | 15.49 | 15.49 | 14.01 | 14.51 | 14.51 | - | 1,402 |