Saritow Spinning Mills Limited (PSX:SSML)
Pakistan · Delayed Price · Currency is PKR 23.11
+0.43 (1.90%)
At close: Aug 27, 2026
Saritow Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 28.00 | 28.00 | 25.50 | 25.90 | 25.90 | -5.68% | 58,061 |
| Jul 28, 2026 | 25.00 | 27.53 | 24.05 | 27.46 | 27.46 | 9.71% | 240,291 |
| Jul 27, 2026 | 23.10 | 25.41 | 23.10 | 25.03 | 25.03 | 8.35% | 47,235 |
| Jul 24, 2026 | 25.00 | 25.35 | 22.50 | 23.10 | 23.10 | -0.65% | 4,231 |
| Jul 23, 2026 | 24.99 | 24.99 | 23.25 | 23.25 | 23.25 | -3.08% | 1,414 |
| Jul 22, 2026 | 24.09 | 24.80 | 23.25 | 23.99 | 23.99 | 3.18% | 11,433 |
| Jul 21, 2026 | 23.90 | 24.00 | 22.25 | 23.25 | 23.25 | 3.33% | 9,335 |
| Jul 20, 2026 | 22.20 | 23.50 | 22.20 | 22.50 | 22.50 | -1.45% | 3,104 |
| Jul 17, 2026 | 21.06 | 23.00 | 21.06 | 22.83 | 22.83 | -0.35% | 2,100 |
| Jul 16, 2026 | 23.01 | 24.68 | 23.01 | 22.91 | 22.91 | - | 136 |
| Jul 15, 2026 | 22.49 | 23.32 | 22.49 | 22.91 | 22.91 | 5.67% | 882 |
| Jul 14, 2026 | 22.26 | 25.00 | 21.51 | 21.68 | 21.68 | -9.29% | 8,254 |
| Jul 13, 2026 | 22.60 | 24.00 | 22.25 | 23.90 | 23.90 | 5.85% | 7,043 |
| Jul 10, 2026 | 23.00 | 23.50 | 21.76 | 22.58 | 22.58 | -1.83% | 1,548 |
| Jul 9, 2026 | 22.51 | 23.40 | 21.01 | 23.00 | 23.00 | 2.31% | 3,381 |
| Jul 8, 2026 | 24.00 | 25.96 | 22.18 | 22.48 | 22.48 | -8.62% | 55,934 |
| Jul 7, 2026 | 26.05 | 26.05 | 24.60 | 24.60 | 24.60 | -1.80% | 5,636 |
| Jul 6, 2026 | 25.40 | 25.50 | 24.49 | 25.05 | 25.05 | -3.65% | 12,663 |
| Jul 3, 2026 | 26.00 | 27.00 | 25.06 | 26.00 | 26.00 | 1.64% | 19,784 |
| Jul 2, 2026 | 24.98 | 26.49 | 24.55 | 25.58 | 25.58 | 6.10% | 36,812 |
| Jul 1, 2026 | 25.32 | 26.47 | 23.84 | 24.11 | 24.11 | -4.78% | 7,483 |
| Jun 30, 2026 | 26.50 | 27.00 | 24.90 | 25.32 | 25.32 | -2.43% | 15,557 |
| Jun 29, 2026 | 25.71 | 27.95 | 25.50 | 25.95 | 25.95 | 0.93% | 28,795 |
| Jun 24, 2026 | 24.81 | 27.50 | 22.70 | 25.71 | 25.71 | 2.84% | 38,126 |
| Jun 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.09% | 1,020 |
| Jun 22, 2026 | 23.62 | 26.50 | 23.50 | 24.25 | 24.25 | -2.96% | 25,910 |
| Jun 19, 2026 | 24.82 | 25.55 | 24.82 | 24.99 | 24.99 | 0.68% | 1,525 |
| Jun 18, 2026 | 26.96 | 26.96 | 23.01 | 24.82 | 24.82 | -2.05% | 2,789 |
| Jun 17, 2026 | 24.90 | 25.90 | 23.31 | 25.34 | 25.34 | 2.38% | 3,222 |
| Jun 16, 2026 | 25.99 | 25.99 | 24.40 | 24.75 | 24.75 | - | 419 |
| Jun 15, 2026 | 24.50 | 26.98 | 23.76 | 24.75 | 24.75 | - | 451 |