Saritow Spinning Mills Limited (PSX:SSML)
Pakistan · Delayed Price · Currency is PKR 28.94
0.00 (0.00%)
At close: Jan 30, 2026
Saritow Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |