Saritow Spinning Mills Limited (PSX:SSML)
Pakistan · Delayed Price · Currency is PKR 32.51
-0.50 (-1.51%)
At close: Jan 9, 2026
Saritow Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |