Saritow Spinning Mills Limited (PSX:SSML)
Pakistan · Delayed Price · Currency is PKR 26.60
+0.91 (3.54%)
At close: May 14, 2026
Saritow Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 24.90 | 26.90 | 24.75 | 26.60 | 26.60 | 3.54% | 7,285 |
| May 13, 2026 | 26.50 | 26.50 | 25.10 | 25.69 | 25.69 | -0.19% | 5,201 |
| May 12, 2026 | 26.50 | 26.50 | 25.15 | 25.74 | 25.74 | 1.94% | 2,868 |
| May 11, 2026 | 25.60 | 26.98 | 25.16 | 25.25 | 25.25 | -1.37% | 7,345 |
| May 8, 2026 | 26.95 | 27.00 | 23.61 | 25.60 | 25.60 | 2.11% | 1,215 |
| May 7, 2026 | 24.98 | 26.99 | 23.54 | 25.07 | 25.07 | 0.36% | 1,156 |
| May 6, 2026 | 26.11 | 26.11 | 25.99 | 24.98 | 24.98 | - | 12 |
| May 4, 2026 | 24.15 | 26.19 | 24.15 | 24.98 | 24.98 | - | 2 |
| Apr 30, 2026 | 25.68 | 25.68 | 25.68 | 24.98 | 24.98 | - | 106 |
| Apr 29, 2026 | 25.00 | 26.85 | 24.55 | 24.98 | 24.98 | -2.69% | 24,387 |
| Apr 28, 2026 | 25.00 | 27.49 | 24.82 | 25.67 | 25.67 | -3.10% | 20,904 |
| Apr 27, 2026 | 28.97 | 28.97 | 25.84 | 26.49 | 26.49 | -6.23% | 29,453 |
| Apr 24, 2026 | 27.90 | 28.53 | 24.16 | 28.25 | 28.25 | 8.32% | 10,718 |
| Apr 23, 2026 | 26.50 | 28.00 | 26.00 | 26.08 | 26.08 | -3.69% | 1,305 |
| Apr 22, 2026 | 28.00 | 29.95 | 27.05 | 27.08 | 27.08 | -4.98% | 61,609 |
| Apr 21, 2026 | 32.67 | 32.67 | 27.30 | 28.50 | 28.50 | -4.04% | 20,197 |
| Apr 20, 2026 | 27.00 | 29.70 | 26.95 | 29.70 | 29.70 | 10.00% | 20,755 |
| Apr 17, 2026 | 26.50 | 27.34 | 25.95 | 27.00 | 27.00 | 8.65% | 7,174 |
| Apr 16, 2026 | 21.50 | 24.85 | 21.50 | 24.85 | 24.85 | 10.00% | 16,422 |
| Apr 15, 2026 | 22.40 | 24.49 | 22.01 | 22.59 | 22.59 | -1.74% | 652 |
| Apr 14, 2026 | 22.99 | 23.00 | 20.66 | 22.99 | 22.99 | 0.57% | 1,006 |
| Apr 13, 2026 | 24.43 | 24.43 | 21.00 | 22.86 | 22.86 | - | 724 |
| Apr 10, 2026 | 21.00 | 23.00 | 20.70 | 22.86 | 22.86 | - | 8 |
| Apr 9, 2026 | 20.14 | 22.98 | 20.01 | 22.86 | 22.86 | 3.49% | 1,467 |
| Apr 8, 2026 | 22.08 | 23.00 | 20.09 | 22.09 | 22.09 | - | 417 |
| Apr 7, 2026 | 22.00 | 22.08 | 20.18 | 22.09 | 22.09 | - | 14 |
| Apr 6, 2026 | 22.09 | 22.09 | 20.06 | 22.09 | 22.09 | - | 352 |
| Apr 3, 2026 | 19.90 | 22.20 | 19.65 | 22.09 | 22.09 | 1.47% | 2,395 |
| Apr 2, 2026 | 21.77 | 25.00 | 21.77 | 21.77 | 21.77 | -10.00% | 7,208 |
| Apr 1, 2026 | 20.18 | 24.63 | 20.18 | 24.19 | 24.19 | 7.94% | 14,585 |
| Mar 31, 2026 | 22.45 | 22.45 | 19.50 | 22.41 | 22.41 | 9.37% | 557 |
| Mar 30, 2026 | 20.52 | 20.52 | 16.85 | 20.49 | 20.49 | 9.87% | 2,688 |
| Mar 27, 2026 | 18.70 | 20.85 | 18.64 | 18.65 | 18.65 | -9.90% | 4,798 |
| Mar 26, 2026 | 20.64 | 22.50 | 20.45 | 20.70 | 20.70 | -8.89% | 8,197 |
| Mar 25, 2026 | 22.80 | 22.80 | 22.50 | 22.72 | 22.72 | - | 152 |
| Mar 24, 2026 | 20.61 | 22.99 | 20.61 | 22.72 | 22.72 | - | 153 |
| Mar 19, 2026 | 23.90 | 23.90 | 20.52 | 22.72 | 22.72 | - | 25 |
| Mar 18, 2026 | 21.90 | 24.40 | 21.90 | 22.72 | 22.72 | - | 16 |
| Mar 16, 2026 | 20.00 | 23.70 | 20.00 | 22.72 | 22.72 | 5.04% | 6,559 |
| Mar 11, 2026 | 22.75 | 22.75 | 22.75 | 21.63 | 21.63 | - | 1 |
| Mar 10, 2026 | 23.80 | 23.80 | 20.12 | 21.63 | 21.63 | -3.22% | 32,390 |
| Mar 9, 2026 | 25.99 | 25.99 | 22.35 | 22.35 | 22.35 | -9.99% | 1,615 |
| Mar 6, 2026 | 25.00 | 25.00 | 23.01 | 24.83 | 24.83 | - | 2 |
| Mar 5, 2026 | 25.90 | 25.90 | 22.40 | 24.83 | 24.83 | - | 312 |
| Mar 4, 2026 | 25.50 | 25.50 | 22.36 | 24.83 | 24.83 | - | 395 |
| Mar 3, 2026 | 25.95 | 25.95 | 22.35 | 24.83 | 24.83 | - | 45 |
| Mar 2, 2026 | 26.00 | 26.00 | 22.35 | 24.83 | 24.83 | - | 301 |
| Feb 27, 2026 | 25.90 | 25.90 | 24.00 | 24.83 | 24.83 | - | 73 |
| Feb 26, 2026 | 23.01 | 24.60 | 23.00 | 24.83 | 24.83 | - | 321 |
| Feb 25, 2026 | 22.61 | 25.00 | 22.61 | 24.83 | 24.83 | 9.24% | 2,174 |