Salman Noman Enterprises Limited (PSX:SANE)
Pakistan
· Delayed Price · Currency is PKR 8.07
-0.45 (-5.28%)
At close: Oct 4, 2024
Salman Noman Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 9.20 | 9.20 | 8.00 | 8.07 | 8.07 | -5.28% | 19,747 |
| Oct 3, 2024 | 7.96 | 8.52 | 7.21 | 8.52 | 8.52 | 13.30% | 25,465 |
| Oct 2, 2024 | 7.00 | 7.94 | 6.70 | 7.52 | 7.52 | 4.59% | 63,838 |
| Oct 1, 2024 | 8.00 | 8.00 | 6.70 | 7.19 | 7.19 | -5.39% | 47,807 |
| Sep 30, 2024 | 7.55 | 7.90 | 7.55 | 7.60 | 7.60 | -9.85% | 25,392 |
| Sep 27, 2024 | 9.51 | 9.51 | 8.43 | 8.43 | 8.43 | -10.60% | 102,997 |
| Sep 26, 2024 | 10.03 | 10.03 | 9.05 | 9.43 | 9.43 | 4.43% | 131,749 |
| Sep 25, 2024 | 8.01 | 9.03 | 8.01 | 9.03 | 9.03 | 12.45% | 75,542 |
| Sep 24, 2024 | 8.11 | 9.25 | 8.03 | 8.03 | 8.03 | -7.91% | 35,547 |
| Sep 23, 2024 | 9.50 | 9.89 | 8.60 | 8.72 | 8.72 | -7.23% | 13,929 |
| Sep 20, 2024 | 10.64 | 10.64 | 9.26 | 9.40 | 9.40 | -5.91% | 46,324 |
| Sep 19, 2024 | 9.71 | 11.76 | 9.71 | 9.99 | 9.99 | -6.55% | 423,400 |
| Sep 18, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -10.02% | 24,938 |
| Sep 16, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -10.00% | 32,070 |
| Sep 13, 2024 | 13.00 | 14.74 | 12.50 | 13.20 | 13.20 | -2.73% | 3,016 |
| Sep 12, 2024 | 14.50 | 15.00 | 13.40 | 13.57 | 13.57 | -6.15% | 17,870 |
| Sep 11, 2024 | 16.40 | 16.89 | 14.46 | 14.46 | 14.46 | -10.02% | 87,643 |
| Sep 10, 2024 | 16.47 | 16.47 | 14.20 | 16.07 | 16.07 | 4.28% | 21,782 |
| Sep 9, 2024 | 13.51 | 15.41 | 12.63 | 15.41 | 15.41 | 9.99% | 152,580 |
| Sep 6, 2024 | 16.65 | 16.65 | 13.87 | 14.01 | 14.01 | -9.09% | 95,516 |
| Sep 5, 2024 | 16.99 | 17.00 | 15.31 | 15.41 | 15.41 | -8.00% | 76,513 |
| Sep 4, 2024 | 17.85 | 17.85 | 16.52 | 16.75 | 16.75 | -3.46% | 25,812 |
| Sep 3, 2024 | 17.90 | 17.90 | 16.50 | 17.35 | 17.35 | 5.66% | 66,869 |
| Sep 2, 2024 | 17.30 | 17.30 | 16.11 | 16.42 | 16.42 | -6.17% | 30,264 |
| Aug 30, 2024 | 17.60 | 19.00 | 17.42 | 17.50 | 17.50 | -9.61% | 241,236 |
| Aug 29, 2024 | 21.02 | 21.02 | 19.36 | 19.36 | 19.36 | -10.00% | 116,226 |
| Aug 28, 2024 | 21.85 | 24.85 | 21.51 | 21.51 | 21.51 | -10.00% | 169,584 |
| Aug 27, 2024 | 27.99 | 28.49 | 23.72 | 23.90 | 23.90 | -9.30% | 233,382 |
| Aug 26, 2024 | 25.00 | 26.35 | 21.56 | 26.35 | 26.35 | 10.02% | 158,433 |
| Aug 23, 2024 | 29.27 | 29.27 | 23.95 | 23.95 | 23.95 | -10.00% | 116,437 |
| Aug 22, 2024 | 25.11 | 26.62 | 24.90 | 26.61 | 26.61 | 9.96% | 100,935 |
| Aug 21, 2024 | 24.20 | 24.20 | 23.00 | 24.20 | 24.20 | 10.00% | 30,305 |
| Aug 20, 2024 | 21.98 | 22.00 | 21.55 | 22.00 | 22.00 | 10.00% | 34,716 |
| Aug 19, 2024 | 20.00 | 20.00 | 19.25 | 20.00 | 20.00 | 10.01% | 88,108 |
| Aug 16, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 9.98% | 1,525 |
| Aug 15, 2024 | 15.23 | 16.53 | 15.23 | 16.53 | 16.53 | 9.98% | 28,331 |
| Aug 13, 2024 | 14.16 | 15.03 | 14.16 | 15.03 | 15.03 | 10.03% | 88,081 |
| Aug 12, 2024 | 12.89 | 13.66 | 12.00 | 13.66 | 13.66 | 9.98% | 110,265 |
| Aug 9, 2024 | 11.10 | 12.46 | 10.20 | 12.42 | 12.42 | 9.62% | 317,474 |
| Aug 8, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 10.00% | 57,349 |
| Aug 7, 2024 | 10.01 | 10.30 | 10.00 | 10.30 | 10.30 | 10.75% | 38,926 |
| Aug 6, 2024 | 8.83 | 9.30 | 8.82 | 9.30 | 9.30 | 12.05% | 49,112 |
| Aug 5, 2024 | 7.69 | 8.30 | 7.26 | 8.30 | 8.30 | 13.70% | 82,884 |
| Aug 2, 2024 | 7.45 | 8.25 | 7.02 | 7.30 | 7.30 | -4.07% | 31,266 |
| Aug 1, 2024 | 7.49 | 7.84 | 7.43 | 7.61 | 7.61 | 4.39% | 10,601 |
| Jul 31, 2024 | 7.60 | 8.13 | 6.72 | 7.29 | 7.29 | 2.24% | 109,063 |
| Jul 30, 2024 | 7.05 | 7.49 | 6.07 | 7.13 | 7.13 | 0.85% | 61,955 |
| Jul 29, 2024 | 6.54 | 7.45 | 6.54 | 7.07 | 7.07 | 2.46% | 48,455 |
| Jul 26, 2024 | 7.80 | 7.80 | 6.90 | 6.90 | 6.90 | -9.09% | 44,498 |
| Jul 25, 2024 | 7.52 | 8.40 | 7.30 | 7.59 | 7.59 | -6.06% | 91,250 |
| Jul 24, 2024 | 8.00 | 9.23 | 7.26 | 8.08 | 8.08 | -2.18% | 466,657 |
| Jul 23, 2024 | 8.23 | 10.23 | 8.23 | 8.26 | 8.26 | -10.51% | 503,071 |
| Jul 22, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -9.95% | 4,515 |
| Jul 19, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -9.53% | 16,751 |
| Jul 18, 2024 | 13.35 | 13.35 | 11.33 | 11.33 | 11.33 | -9.50% | 20,876 |
| Jul 15, 2024 | 12.50 | 12.56 | 11.85 | 12.52 | 12.52 | 9.15% | 188,912 |
| Jul 12, 2024 | 11.44 | 11.52 | 10.00 | 11.47 | 11.47 | 9.03% | 156,655 |
| Jul 11, 2024 | 10.52 | 10.52 | 10.40 | 10.52 | 10.52 | 10.50% | 166,374 |
| Jul 10, 2024 | 9.18 | 9.52 | 9.18 | 9.52 | 9.52 | 11.74% | 163,783 |
| Jul 9, 2024 | 8.50 | 8.52 | 8.26 | 8.52 | 8.52 | 13.30% | 175,322 |
| Jul 8, 2024 | 7.52 | 7.52 | 5.63 | 7.52 | 7.52 | 15.34% | 153,730 |
| Jul 5, 2024 | 6.45 | 7.41 | 6.45 | 6.52 | 6.52 | 1.72% | 75,751 |
| Jul 4, 2024 | 4.76 | 6.46 | 4.76 | 6.41 | 6.41 | 17.40% | 154,679 |
| Jul 3, 2024 | 5.18 | 5.46 | 4.50 | 5.46 | 5.46 | 22.42% | 308,286 |
| Jul 2, 2024 | 2.80 | 4.46 | 2.80 | 4.46 | 4.46 | 28.90% | 195,955 |
| Jul 1, 2024 | 4.30 | 4.38 | 3.30 | 3.46 | 3.46 | -16.83% | 64,230 |
| Jun 28, 2024 | 5.23 | 5.23 | 4.00 | 4.16 | 4.16 | -12.24% | 132,389 |
| Jun 27, 2024 | 4.74 | 4.74 | 4.25 | 4.74 | 4.74 | 26.74% | 262,026 |
| Jun 26, 2024 | 2.55 | 3.74 | 2.55 | 3.74 | 3.74 | 36.50% | 89,367 |
| Jun 25, 2024 | 2.59 | 3.19 | 2.59 | 2.74 | 2.74 | -6.48% | 7,394 |
| Jun 24, 2024 | 2.77 | 2.97 | 2.55 | 2.93 | 2.93 | -5.18% | 26,282 |
| Jun 21, 2024 | 4.13 | 4.13 | 2.66 | 3.09 | 3.09 | -3.74% | 6,273 |
| Jun 20, 2024 | 2.90 | 3.40 | 2.50 | 3.21 | 3.21 | -3.02% | 16,772 |
| Jun 14, 2024 | 2.70 | 3.60 | 2.15 | 3.31 | 3.31 | 9.24% | 18,415 |
| Jun 13, 2024 | 3.00 | 3.48 | 3.00 | 3.03 | 3.03 | - | 67 |
| Jun 12, 2024 | 3.94 | 3.94 | 2.80 | 3.03 | 3.03 | -7.62% | 8,606 |
| Jun 11, 2024 | 3.12 | 3.94 | 2.55 | 3.28 | 3.28 | -5.75% | 19,660 |
| Jun 10, 2024 | 5.30 | 5.30 | 3.48 | 3.48 | 3.48 | -22.32% | 83,201 |
| Jun 7, 2024 | 4.35 | 4.59 | 3.02 | 4.48 | 4.48 | 23.42% | 52,339 |
| Jun 6, 2024 | 2.64 | 3.67 | 2.64 | 3.63 | 3.63 | 35.96% | 141,819 |
| Jun 5, 2024 | 2.90 | 3.09 | 2.53 | 2.67 | 2.67 | -4.64% | 44,157 |
| Jun 4, 2024 | 3.76 | 4.00 | 2.52 | 2.80 | 2.80 | -6.67% | 279,356 |