Saritow Spinning Mills Limited (PSX:SSML)
Pakistan · Delayed Price · Currency is PKR 17.78
+0.36 (2.07%)
At close: Oct 9, 2026
Saritow Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 18.00 | 18.70 | 17.05 | 17.78 | 17.78 | 2.07% | 7,438 |
| Oct 8, 2026 | 17.42 | 17.50 | 17.05 | 17.42 | 17.42 | - | 417 |
| Oct 7, 2026 | 17.42 | 17.79 | 17.38 | 17.42 | 17.42 | 1.52% | 2,600 |
| Oct 6, 2026 | 18.00 | 18.00 | 17.07 | 17.16 | 17.16 | -6.18% | 4,125 |
| Oct 5, 2026 | 18.30 | 18.30 | 18.20 | 18.29 | 18.29 | - | 244 |
| Oct 2, 2026 | 18.01 | 18.29 | 18.00 | 18.29 | 18.29 | -3.23% | 5,249 |
| Oct 1, 2026 | 18.60 | 18.95 | 18.60 | 18.90 | 18.90 | 4.25% | 4,842 |
| Sep 30, 2026 | 18.70 | 18.70 | 17.11 | 18.13 | 18.13 | - | 3,542 |
| Sep 29, 2026 | 19.00 | 19.00 | 18.00 | 18.13 | 18.13 | -4.58% | 8,577 |
| Sep 28, 2026 | 18.99 | 19.75 | 18.85 | 19.00 | 19.00 | 0.96% | 31,287 |
| Sep 25, 2026 | 19.30 | 19.40 | 19.30 | 18.82 | 18.82 | - | 14,561 |
| Sep 24, 2026 | 19.00 | 19.00 | 18.67 | 18.82 | 18.82 | -0.05% | 2,185 |
| Sep 23, 2026 | 20.00 | 20.00 | 18.62 | 18.83 | 18.83 | -5.85% | 23,324 |
| Sep 22, 2026 | 20.29 | 20.29 | 19.50 | 20.00 | 20.00 | -1.43% | 20,442 |
| Sep 21, 2026 | 19.00 | 20.79 | 18.95 | 20.29 | 20.29 | 7.35% | 62,360 |
| Sep 18, 2026 | 19.88 | 19.88 | 18.92 | 18.90 | 18.90 | - | 350 |
| Sep 17, 2026 | 18.90 | 18.99 | 18.51 | 18.90 | 18.90 | - | 923 |
| Sep 16, 2026 | 18.90 | 19.00 | 18.88 | 18.90 | 18.90 | 0.11% | 4,860 |
| Sep 15, 2026 | 18.99 | 19.37 | 18.88 | 18.88 | 18.88 | -0.05% | 172,830 |
| Sep 14, 2026 | 18.99 | 18.99 | 18.80 | 18.89 | 18.89 | -0.58% | 17,271 |
| Sep 11, 2026 | 17.52 | 19.39 | 17.52 | 19.00 | 19.00 | 1.44% | 2,729 |
| Sep 10, 2026 | 21.13 | 21.75 | 18.70 | 18.73 | 18.73 | -9.73% | 95,044 |
| Sep 9, 2026 | 21.21 | 21.70 | 20.75 | 20.75 | 20.75 | -2.49% | 14,523 |
| Sep 8, 2026 | 22.80 | 22.80 | 21.99 | 21.28 | 21.28 | - | 3 |
| Sep 7, 2026 | 22.50 | 22.50 | 21.05 | 21.28 | 21.28 | -0.14% | 2,935 |
| Sep 4, 2026 | 22.10 | 22.10 | 20.65 | 21.31 | 21.31 | -3.22% | 6,432 |
| Sep 3, 2026 | 22.60 | 23.50 | 21.70 | 22.02 | 22.02 | -3.42% | 2,062 |
| Sep 2, 2026 | 23.35 | 23.40 | 22.26 | 22.80 | 22.80 | -2.56% | 6,821 |
| Sep 1, 2026 | 24.25 | 24.95 | 22.81 | 23.40 | 23.40 | 1.92% | 9,576 |
| Aug 31, 2026 | 23.00 | 23.89 | 22.75 | 22.96 | 22.96 | 0.61% | 20,601 |
| Aug 28, 2026 | 24.90 | 24.90 | 22.75 | 22.82 | 22.82 | -1.25% | 7,645 |
| Aug 27, 2026 | 23.49 | 23.49 | 23.11 | 23.11 | 23.11 | 1.90% | 908 |
| Aug 25, 2026 | 22.20 | 23.95 | 20.65 | 22.68 | 22.68 | 2.16% | 19,013 |
| Aug 24, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -1.46% | 5,024 |
| Aug 21, 2026 | 22.12 | 23.35 | 22.00 | 22.53 | 22.53 | 1.85% | 10,115 |
| Aug 20, 2026 | 23.00 | 23.00 | 22.00 | 22.12 | 22.12 | -1.07% | 6,788 |
| Aug 19, 2026 | 22.68 | 22.97 | 22.10 | 22.36 | 22.36 | -1.41% | 10,451 |
| Aug 18, 2026 | 23.90 | 23.90 | 22.05 | 22.68 | 22.68 | -1.82% | 16,198 |
| Aug 17, 2026 | 24.50 | 24.99 | 23.00 | 23.10 | 23.10 | -3.19% | 10,121 |
| Aug 13, 2026 | 24.98 | 24.98 | 23.54 | 23.86 | 23.86 | -4.48% | 22,616 |
| Aug 12, 2026 | 25.60 | 25.84 | 24.00 | 24.98 | 24.98 | -5.16% | 77,883 |
| Aug 11, 2026 | 27.50 | 27.80 | 25.55 | 26.34 | 26.34 | -0.60% | 29,514 |
| Aug 10, 2026 | 26.69 | 29.45 | 26.25 | 26.50 | 26.50 | -1.01% | 111,803 |
| Aug 7, 2026 | 24.92 | 27.39 | 24.00 | 26.77 | 26.77 | 7.51% | 222,161 |
| Aug 6, 2026 | 24.95 | 26.79 | 23.50 | 24.90 | 24.90 | -0.20% | 5,716 |
| Aug 5, 2026 | 24.79 | 25.00 | 23.12 | 24.95 | 24.95 | 0.65% | 26,930 |
| Aug 4, 2026 | 25.03 | 25.74 | 23.72 | 24.79 | 24.79 | -0.96% | 9,981 |
| Aug 3, 2026 | 25.50 | 26.90 | 25.00 | 25.03 | 25.03 | -3.13% | 4,422 |
| Jul 31, 2026 | 25.05 | 26.15 | 24.71 | 25.84 | 25.84 | 0.27% | 29,918 |
| Jul 30, 2026 | 26.45 | 26.45 | 25.05 | 25.77 | 25.77 | -0.50% | 15,608 |