Skip to main content
Sapphire Textile Mills Limited (PSX:SAPT)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,334.90
0.00 (0.00%)
At close: Dec 5, 2025

Sapphire Textile Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,420.001,420.001,420.001,334.901,334.90-6
Dec 4, 20251,400.011,425.001,311.011,334.901,334.90-4.65%80
Dec 3, 20251,370.001,400.001,370.001,400.001,400.003.29%545
Dec 2, 20251,361.011,419.901,361.011,355.471,355.47-22
Dec 1, 20251,351.011,400.991,351.011,355.471,355.47-8
Nov 28, 20251,350.011,376.001,311.001,355.471,355.47-1.32%27
Nov 26, 20251,360.011,360.021,360.011,373.571,373.57-6
Nov 25, 20251,312.001,480.001,312.001,373.571,373.57-1.71%25
Nov 24, 20251,380.001,400.001,356.561,397.421,397.420.46%41
Nov 18, 20251,391.021,391.021,391.001,391.001,391.00-11
Nov 17, 20251,463.991,463.991,391.001,391.001,391.00-4.99%64
Nov 14, 20251,370.001,480.001,340.011,464.011,464.016.40%42
Nov 12, 20251,375.991,376.001,375.991,375.991,375.991.82%19
Nov 11, 20251,340.011,380.001,340.001,351.431,351.43-0.73%25
Nov 10, 20251,351.011,395.351,345.001,361.361,361.36-2.41%25
Nov 7, 20251,354.001,400.951,354.001,395.001,395.00-8
Nov 5, 20251,495.001,495.001,385.001,395.001,395.00-4
Nov 4, 20251,395.001,395.001,363.501,395.001,395.002.31%122
Nov 3, 20251,363.471,363.651,363.471,363.471,363.47-13
Oct 31, 20251,395.991,395.991,395.351,363.471,363.47-22
Oct 30, 20251,380.201,383.991,380.201,363.471,363.47-10
Oct 29, 20251,303.001,390.991,303.001,363.471,363.47-8
Oct 28, 20251,363.001,363.001,363.001,363.471,363.47-1
Oct 27, 20251,360.801,360.801,360.021,363.471,363.47-2
Oct 24, 20251,306.231,425.001,306.231,363.471,363.47-3.81%44
Oct 23, 20251,391.011,391.011,390.001,417.461,417.46-10
Oct 22, 20251,386.021,386.021,386.021,417.461,417.46-1
Oct 21, 20251,417.811,428.991,417.801,417.461,417.46-5
Oct 20, 20251,425.991,425.991,370.001,417.461,417.46-3.55%52
Oct 17, 20251,460.951,460.951,460.001,469.621,469.62-6
Oct 16, 20251,475.001,475.001,381.001,469.621,469.620.72%406
Oct 15, 20251,551.001,551.001,450.001,459.161,459.163.49%100
Oct 14, 20251,370.001,410.001,370.001,410.001,410.002.96%120
Oct 13, 20251,376.001,376.001,345.011,369.481,369.48-1.90%20
Oct 10, 20251,381.001,440.001,336.001,395.951,395.951.13%32
Oct 9, 20251,300.001,419.191,271.001,380.301,380.30-1.58%27
Oct 8, 20251,420.201,420.201,402.001,402.501,402.500.05%23
Oct 7, 20251,425.251,429.291,400.001,401.811,401.81-1.21%30
Oct 6, 20251,419.191,424.241,409.001,419.011,419.011.36%110
Oct 3, 20251,425.391,460.001,390.001,400.021,400.02-1.78%252
Oct 2, 20251,459.591,459.591,400.001,425.391,425.39-0.85%34
Oct 1, 20251,500.001,500.001,421.211,437.631,437.63-3.15%211
Sep 30, 20251,563.991,564.291,449.991,484.371,484.37-2.88%1,440
Sep 29, 20251,564.001,564.291,449.901,528.411,528.417.48%843
Sep 26, 20251,340.901,422.491,300.001,422.081,422.089.97%3,514
Sep 25, 20251,375.001,440.001,291.241,293.171,293.17-9.87%2,221
Sep 24, 20251,436.001,450.001,362.001,434.711,434.712.77%402
Sep 23, 20251,396.021,396.021,396.021,396.021,396.02-2
Sep 22, 20251,445.001,445.001,396.011,396.021,396.02-0.07%84
Sep 19, 20251,397.861,435.201,397.001,397.001,397.001.19%123
Sep 18, 20251,390.001,390.001,380.001,380.541,380.54-0.98%116
Sep 17, 20251,375.011,399.001,375.001,394.141,394.14-0.41%104
Sep 16, 20251,417.861,417.861,380.001,399.901,399.900.07%150
Sep 15, 20251,400.011,484.991,392.001,398.901,398.90-1.42%31
Sep 12, 20251,420.001,437.861,390.001,419.021,419.02-0.77%78
Sep 11, 20251,320.941,449.611,315.011,430.001,430.008.51%2,477
Sep 10, 20251,276.001,320.001,276.001,317.831,317.831.15%64
Sep 9, 20251,385.031,402.001,258.431,302.851,302.85-6.82%1,475
Sep 8, 20251,400.101,400.101,380.011,398.261,398.26-0.64%72
Sep 5, 20251,400.021,425.001,400.001,407.281,407.28-0.33%53
Sep 4, 20251,415.001,415.001,411.001,411.881,411.88-6
Sep 3, 20251,410.011,434.951,400.011,411.881,411.880.45%34
Sep 2, 20251,449.001,450.001,400.011,405.491,405.49-1.96%138
Sep 1, 20251,433.001,436.001,425.001,433.561,433.560.30%222
Aug 29, 20251,370.001,439.001,370.001,429.211,429.214.32%27
Aug 28, 20251,435.001,435.001,370.001,370.001,370.00-4.29%73
Aug 27, 20251,490.001,490.001,415.001,431.371,431.372.34%441
Aug 26, 20251,335.001,400.001,335.001,398.611,398.612.92%1,138
Aug 25, 20251,306.601,370.001,306.601,358.871,358.87-0.81%64
Aug 22, 20251,375.001,375.001,326.031,369.961,369.963.43%261
Aug 21, 20251,370.001,370.001,315.001,324.551,324.55-3.32%216
Aug 20, 20251,350.001,386.001,310.011,370.061,370.061.49%152
Aug 19, 20251,303.001,399.001,303.001,350.001,350.002.97%339
Aug 18, 20251,350.001,350.001,350.001,311.011,311.01-14
Aug 15, 20251,350.001,400.001,302.011,311.011,311.01-2.43%150
Aug 13, 20251,350.001,350.001,349.001,343.601,343.60-3
Aug 12, 20251,350.001,350.001,309.011,343.601,343.603.94%128
Aug 11, 20251,280.021,349.991,280.011,292.671,292.67-0.94%82
Aug 8, 20251,300.011,359.601,300.011,305.001,305.000.38%132
Aug 7, 20251,315.961,380.001,291.001,300.001,300.00-1.21%139
Aug 5, 20251,325.001,344.991,300.001,315.961,315.96-4.84%280
Aug 4, 20251,389.991,390.001,316.001,382.881,382.885.32%107
Aug 1, 20251,346.011,388.001,270.001,313.001,313.00-2.56%46
Jul 31, 20251,340.001,355.001,301.001,347.501,347.50-8
Jul 30, 20251,388.001,390.001,255.011,347.501,347.50-0.19%354
Jul 29, 20251,350.001,395.001,276.001,350.001,350.000.02%189
Jul 28, 20251,300.001,392.001,211.001,349.701,349.700.69%88
Jul 25, 20251,330.001,437.001,300.001,340.481,340.480.18%195
Jul 24, 20251,318.991,318.991,295.001,338.051,338.05-0.37%5
Jul 23, 20251,300.001,300.001,300.001,343.001,343.00-6
Jul 21, 20251,285.011,343.001,285.011,343.001,343.002.13%51
Jul 18, 20251,307.321,338.001,275.001,315.011,315.010.08%127
Jul 17, 20251,299.991,320.001,275.901,314.001,314.001.27%179
Jul 16, 20251,245.011,298.801,245.011,297.511,297.513.28%373
Jul 15, 20251,280.901,300.001,251.001,256.351,256.35-2.22%269
Jul 14, 20251,283.971,288.001,260.001,284.881,284.882.79%332
Jul 11, 20251,191.001,250.001,191.001,250.001,250.001.16%97
Jul 10, 20251,215.001,260.001,161.001,235.711,235.711.65%542
Jul 9, 20251,229.991,235.001,174.001,215.661,215.66-0.90%1,547
Jul 8, 20251,200.001,232.001,200.001,226.671,226.672.22%353