Saritow Spinning Mills Limited (PSX:SSML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
16.01
+0.01 (0.06%)
At close: Oct 21, 2025

Saritow Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202516.0016.2016.0016.0116.010.06%31,103
Oct 20, 202516.0016.2415.5016.0016.00-42,970
Oct 17, 202515.9116.1015.8516.0016.000.44%25,507
Oct 16, 202516.2316.2315.1015.9315.93-0.44%64,613
Oct 15, 202515.2916.0015.0216.0016.005.96%7,054
Oct 14, 202515.0515.3015.0015.1015.10-0.72%20,298
Oct 13, 202515.2415.2414.7015.2115.21-0.20%13,369
Oct 10, 202515.2615.8714.2215.2415.24-3.54%37,526
Oct 9, 202515.6915.9015.0015.8015.802.07%13,621
Oct 8, 202515.0215.8915.0215.4815.48-3.01%1,001
Oct 7, 202515.9615.9615.2015.9615.96-225
Oct 6, 202516.2916.2915.1515.9615.96-2.03%1,777
Oct 3, 202516.0716.4815.0116.2916.291.88%10,146
Oct 2, 202516.0016.4915.2015.9915.992.04%4,527
Oct 1, 202516.4817.0015.1215.6715.67-0.44%31,594
Sep 30, 202516.5216.7915.5115.7415.74-4.72%16,073
Sep 29, 202516.0316.7915.8016.5216.52-0.06%15,357
Sep 26, 202517.3917.3915.9116.5316.531.79%24,936
Sep 25, 202516.8816.8815.7016.2416.242.01%16,747
Sep 24, 202516.2017.2715.8015.9215.920.76%145,510
Sep 23, 202515.7516.9015.3515.8015.800.96%63,616
Sep 22, 202514.6815.6514.5015.6515.659.98%97,549
Sep 19, 202514.6914.6914.0014.2314.23-2.00%45,315
Sep 18, 202514.7014.7014.3014.5214.52-1.22%23,734
Sep 17, 202514.4014.8914.2014.7014.700.55%11,693
Sep 16, 202514.5215.0014.0114.6214.62-2.53%14,292
Sep 15, 202514.4015.7914.0015.0015.001.49%10,709
Sep 12, 202516.2016.2014.7614.7814.78-5.07%61,067
Sep 11, 202516.2116.7415.1515.5715.570.91%159,947
Sep 10, 202514.9915.4314.9915.4315.439.98%101,917
Sep 9, 202513.0014.0313.0014.0314.0310.04%146,580
Sep 8, 202512.2513.0012.2112.7512.754.59%57,051
Sep 5, 202513.0013.0012.0312.1912.19-6.16%45,640
Sep 4, 202513.0013.1312.5012.9912.994.67%36,178
Sep 3, 202513.5014.0012.2512.4112.41-7.73%106,480
Sep 2, 202513.9114.4013.0613.4513.45-5.68%59,238
Sep 1, 202514.2614.8014.2214.2614.26-9,627
Aug 29, 202515.2715.3514.0114.2614.26-6.55%61,149
Aug 28, 202515.2015.2715.1915.2615.261.67%1,589
Aug 27, 202515.0015.3515.0015.0115.01-1.05%16,274
Aug 26, 202515.0515.4015.0515.1715.17-1.30%1,298
Aug 25, 202515.3015.9514.3915.3715.372.95%28,186
Aug 22, 202514.7115.3914.7114.9314.931.50%33,264
Aug 21, 202515.1915.3014.6014.7114.71-1.54%7,709
Aug 20, 202515.4015.4013.8014.9414.94-2.29%26,521
Aug 19, 202515.4915.4914.0215.2915.290.20%12,231
Aug 18, 202515.4015.4015.1015.2615.260.26%627
Aug 15, 202515.0115.5014.8515.2215.22-458
Aug 13, 202515.6015.6015.0815.2215.221.40%35,367
Aug 12, 202515.0515.1915.0115.0115.01-0.46%66,543