Saritow Spinning Mills Limited (PSX:SSML)
Pakistan · Delayed Price · Currency is PKR 15.74
-0.78 (-4.72%)
At close: Sep 30, 2025
Saritow Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.52 | 16.79 | 15.51 | 15.74 | 15.74 | -4.72% | 16,073 |
| Sep 29, 2025 | 16.03 | 16.79 | 15.80 | 16.52 | 16.52 | -0.06% | 15,357 |
| Sep 26, 2025 | 17.39 | 17.39 | 15.91 | 16.53 | 16.53 | 1.79% | 24,936 |
| Sep 25, 2025 | 16.88 | 16.88 | 15.70 | 16.24 | 16.24 | 2.01% | 16,747 |
| Sep 24, 2025 | 16.20 | 17.27 | 15.80 | 15.92 | 15.92 | 0.76% | 145,510 |
| Sep 23, 2025 | 15.75 | 16.90 | 15.35 | 15.80 | 15.80 | 0.96% | 63,616 |
| Sep 22, 2025 | 14.68 | 15.65 | 14.50 | 15.65 | 15.65 | 9.98% | 97,549 |
| Sep 19, 2025 | 14.69 | 14.69 | 14.00 | 14.23 | 14.23 | -2.00% | 45,315 |
| Sep 18, 2025 | 14.70 | 14.70 | 14.30 | 14.52 | 14.52 | -1.22% | 23,734 |
| Sep 17, 2025 | 14.40 | 14.89 | 14.20 | 14.70 | 14.70 | 0.55% | 11,693 |
| Sep 16, 2025 | 14.52 | 15.00 | 14.01 | 14.62 | 14.62 | -2.53% | 14,292 |
| Sep 15, 2025 | 14.40 | 15.79 | 14.00 | 15.00 | 15.00 | 1.49% | 10,709 |
| Sep 12, 2025 | 16.20 | 16.20 | 14.76 | 14.78 | 14.78 | -5.07% | 61,067 |
| Sep 11, 2025 | 16.21 | 16.74 | 15.15 | 15.57 | 15.57 | 0.91% | 159,947 |
| Sep 10, 2025 | 14.99 | 15.43 | 14.99 | 15.43 | 15.43 | 9.98% | 101,917 |
| Sep 9, 2025 | 13.00 | 14.03 | 13.00 | 14.03 | 14.03 | 10.04% | 146,580 |
| Sep 8, 2025 | 12.25 | 13.00 | 12.21 | 12.75 | 12.75 | 4.59% | 57,051 |
| Sep 5, 2025 | 13.00 | 13.00 | 12.03 | 12.19 | 12.19 | -6.16% | 45,640 |
| Sep 4, 2025 | 13.00 | 13.13 | 12.50 | 12.99 | 12.99 | 4.67% | 36,178 |
| Sep 3, 2025 | 13.50 | 14.00 | 12.25 | 12.41 | 12.41 | -7.73% | 106,480 |
| Sep 2, 2025 | 13.91 | 14.40 | 13.06 | 13.45 | 13.45 | -5.68% | 59,238 |
| Sep 1, 2025 | 14.26 | 14.80 | 14.22 | 14.26 | 14.26 | - | 9,627 |
| 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 |