Saritow Spinning Mills Limited (PSX:SSML)
Pakistan · Delayed Price · Currency is PKR 14.83
-0.16 (-1.07%)
At close: Aug 1, 2025
Saritow Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 15.97 | 16.00 | 15.30 | 15.72 | 15.72 | -1.75% | 3,784 |
| Jul 18, 2025 | 16.20 | 16.45 | 15.25 | 16.00 | 16.00 | 0.63% | 3,388 |
| Jul 17, 2025 | 15.90 | 16.45 | 15.50 | 15.90 | 15.90 | 6.07% | 4,510 |
| Jul 16, 2025 | 15.99 | 15.99 | 14.92 | 14.99 | 14.99 | -1.19% | 5,807 |
| Jul 15, 2025 | 16.50 | 16.50 | 15.11 | 15.17 | 15.17 | -2.88% | 6,548 |
| Jul 14, 2025 | 16.30 | 16.30 | 15.61 | 15.62 | 15.62 | -1.33% | 1,216 |
| Jul 11, 2025 | 16.97 | 16.97 | 15.60 | 15.83 | 15.83 | -3.06% | 17,660 |
| Jul 10, 2025 | 16.00 | 17.15 | 15.50 | 16.33 | 16.33 | 4.68% | 45,335 |
| Jul 9, 2025 | 16.00 | 16.00 | 15.30 | 15.60 | 15.60 | 2.63% | 12,718 |
| Jul 8, 2025 | 17.13 | 17.13 | 14.82 | 15.20 | 15.20 | -7.43% | 6,439 |
| Jul 7, 2025 | 17.90 | 18.25 | 16.31 | 16.42 | 16.42 | -1.68% | 130,992 |
| Jul 4, 2025 | 14.71 | 16.70 | 13.73 | 16.70 | 16.70 | 10.01% | 169,467 |
| Jul 3, 2025 | 15.70 | 15.70 | 14.61 | 15.18 | 15.18 | -3.50% | 13,833 |
| Jul 2, 2025 | 15.00 | 15.79 | 15.00 | 15.73 | 15.73 | 7.30% | 4,307 |
| Jul 1, 2025 | 16.10 | 16.10 | 14.61 | 14.66 | 14.66 | -8.60% | 21,632 |
| Jun 30, 2025 | 14.53 | 16.16 | 14.53 | 16.04 | 16.04 | 7.22% | 16,100 |
| Jun 27, 2025 | 15.00 | 15.69 | 13.62 | 14.96 | 14.96 | -0.27% | 19,038 |
| Jun 26, 2025 | 15.70 | 15.70 | 14.26 | 15.00 | 15.00 | -2.91% | 2,196 |
| Jun 25, 2025 | 15.00 | 15.48 | 14.65 | 15.45 | 15.45 | 2.93% | 778 |
| Jun 24, 2025 | 15.40 | 15.93 | 14.75 | 15.01 | 15.01 | 3.66% | 12,834 |
| Jun 23, 2025 | 14.50 | 14.50 | 13.12 | 14.48 | 14.48 | -0.21% | 10,545 |
| Jun 20, 2025 | 15.49 | 15.49 | 14.01 | 14.51 | 14.51 | - | 1,402 |
| Jun 19, 2025 | 15.50 | 15.50 | 14.21 | 14.51 | 14.51 | -4.41% | 26,024 |
| Jun 18, 2025 | 15.30 | 15.30 | 14.12 | 15.18 | 15.18 | -2.06% | 8,201 |
| Jun 17, 2025 | 15.88 | 15.88 | 15.48 | 15.50 | 15.50 | 2.51% | 1,921 |
| Jun 16, 2025 | 16.00 | 16.49 | 15.12 | 15.12 | 15.12 | -4.55% | 9,373 |
| Jun 13, 2025 | 16.00 | 16.00 | 15.69 | 15.84 | 15.84 | -1.12% | 2,276 |
| Jun 12, 2025 | 16.90 | 16.90 | 16.00 | 16.02 | 16.02 | -1.84% | 7,503 |
| Jun 11, 2025 | 16.11 | 16.90 | 16.11 | 16.32 | 16.32 | -3.94% | 4,190 |
| Jun 10, 2025 | 16.30 | 17.00 | 15.81 | 16.99 | 16.99 | 3.72% | 11,926 |
| Jun 5, 2025 | 17.30 | 17.30 | 16.03 | 16.38 | 16.38 | -3.99% | 14,288 |
| Jun 4, 2025 | 16.50 | 17.85 | 16.00 | 17.06 | 17.06 | 0.77% | 11,547 |
| Jun 3, 2025 | 17.20 | 17.55 | 15.35 | 16.93 | 16.93 | 2.11% | 42,532 |
| Jun 2, 2025 | 18.00 | 18.21 | 16.05 | 16.58 | 16.58 | -4.22% | 8,024 |
| May 30, 2025 | 17.40 | 17.60 | 16.32 | 17.31 | 17.31 | - | 21,557 |
| May 29, 2025 | 18.80 | 18.80 | 16.40 | 17.31 | 17.31 | -4.68% | 62,940 |
| May 27, 2025 | 17.30 | 18.47 | 17.20 | 18.16 | 18.16 | 8.16% | 243,999 |
| May 26, 2025 | 18.10 | 18.99 | 16.50 | 16.79 | 16.79 | -6.67% | 69,919 |
| May 23, 2025 | 17.80 | 18.74 | 17.30 | 17.99 | 17.99 | 5.58% | 506,704 |
| May 22, 2025 | 17.04 | 17.04 | 16.07 | 17.04 | 17.04 | 10.01% | 194,601 |
| May 21, 2025 | 14.60 | 15.49 | 14.60 | 15.49 | 15.49 | 10.01% | 19,596 |