Saritow Spinning Mills Limited (PSX:SSML)
Pakistan · Delayed Price · Currency is PKR 24.19
-2.07 (-7.88%)
At close: Nov 28, 2025
Saritow Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 16.97 | 17.79 | 16.97 | 17.79 | 17.79 | 10.02% | 27,990 |
| Oct 29, 2025 | 16.00 | 16.99 | 15.66 | 16.17 | 16.17 | -4.83% | 12,102 |
| Oct 28, 2025 | 17.80 | 17.82 | 16.50 | 16.99 | 16.99 | -5.92% | 50,842 |
| Oct 27, 2025 | 19.40 | 20.01 | 17.75 | 18.06 | 18.06 | -4.75% | 63,142 |
| Oct 24, 2025 | 18.00 | 19.42 | 18.00 | 18.96 | 18.96 | 7.42% | 352,301 |
| Oct 23, 2025 | 16.10 | 17.68 | 16.10 | 17.65 | 17.65 | 9.83% | 425,576 |
| Oct 22, 2025 | 16.23 | 16.35 | 16.05 | 16.07 | 16.07 | 0.37% | 2,200 |
| Oct 21, 2025 | 16.00 | 16.20 | 16.00 | 16.01 | 16.01 | 0.06% | 31,103 |
| Oct 20, 2025 | 16.00 | 16.24 | 15.50 | 16.00 | 16.00 | - | 42,970 |
| Oct 17, 2025 | 15.91 | 16.10 | 15.85 | 16.00 | 16.00 | 0.44% | 25,507 |
| Oct 16, 2025 | 16.23 | 16.23 | 15.10 | 15.93 | 15.93 | -0.44% | 64,613 |
| Oct 15, 2025 | 15.29 | 16.00 | 15.02 | 16.00 | 16.00 | 5.96% | 7,054 |
| Oct 14, 2025 | 15.05 | 15.30 | 15.00 | 15.10 | 15.10 | -0.72% | 20,298 |
| Oct 13, 2025 | 15.24 | 15.24 | 14.70 | 15.21 | 15.21 | -0.20% | 13,369 |
| Oct 10, 2025 | 15.26 | 15.87 | 14.22 | 15.24 | 15.24 | -3.54% | 37,526 |
| Oct 9, 2025 | 15.69 | 15.90 | 15.00 | 15.80 | 15.80 | 2.07% | 13,621 |
| Oct 8, 2025 | 15.02 | 15.89 | 15.02 | 15.48 | 15.48 | -3.01% | 1,001 |
| Oct 7, 2025 | 15.96 | 15.96 | 15.20 | 15.96 | 15.96 | - | 225 |
| Oct 6, 2025 | 16.29 | 16.29 | 15.15 | 15.96 | 15.96 | -2.03% | 1,777 |
| Oct 3, 2025 | 16.07 | 16.48 | 15.01 | 16.29 | 16.29 | 1.88% | 10,146 |
| Oct 2, 2025 | 16.00 | 16.49 | 15.20 | 15.99 | 15.99 | 2.04% | 4,527 |
| Oct 1, 2025 | 16.48 | 17.00 | 15.12 | 15.67 | 15.67 | -0.44% | 31,594 |
| 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 |