Skip to main content
Sapphire Textile Mills Limited (PSX:SAPT)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,348.40
+21.23 (1.60%)
At close: Apr 28, 2026

Sapphire Textile Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,348.831,355.001,323.001,327.171,327.17-1.61%44
Apr 24, 20261,355.351,355.351,320.001,348.821,348.82-1.41%29
Apr 23, 20261,380.991,380.991,310.011,368.141,368.14-0.96%85
Apr 22, 20261,301.201,375.001,301.001,381.391,381.39-4
Apr 21, 20261,335.251,385.001,295.011,381.391,381.390.48%251
Apr 20, 20261,385.001,385.001,285.011,374.741,374.743.75%108
Apr 17, 20261,344.991,344.991,344.991,325.001,325.00-11
Apr 16, 20261,315.901,334.991,315.901,325.001,325.00-0.75%234
Apr 15, 20261,334.001,360.001,270.011,335.001,335.000.07%186
Apr 14, 20261,299.991,385.001,273.001,334.051,334.054.50%330
Apr 13, 20261,301.001,320.001,263.011,276.621,276.62-3.67%73
Apr 10, 20261,325.001,330.001,305.001,325.191,325.192.42%27
Apr 9, 20261,331.701,331.701,280.011,293.831,293.83-2.84%33
Apr 8, 20261,299.001,331.701,295.901,331.701,331.7010.00%60
Apr 7, 20261,245.991,255.001,245.991,210.641,210.64-5
Apr 6, 20261,230.011,257.941,170.011,210.641,210.64-4.38%71
Apr 3, 20261,267.001,275.011,201.501,266.041,266.04-0.03%276
Apr 2, 20261,286.011,300.001,189.041,266.471,266.47-4.14%486
Apr 1, 20261,380.951,380.951,225.511,321.161,321.16-0.99%337
Mar 31, 20261,285.011,335.001,285.011,334.431,334.43-0.45%220
Mar 30, 20261,285.001,305.951,285.001,340.471,340.47-2
Mar 27, 20261,340.471,360.001,275.001,340.471,340.47-18
Mar 26, 20261,265.001,309.991,265.001,340.471,340.47-8
Mar 25, 20261,200.011,350.001,200.011,340.471,340.472.98%24
Mar 24, 20261,307.001,311.991,300.001,301.711,301.711.65%40
Mar 19, 20261,233.001,233.001,233.001,280.551,280.55-1
Mar 18, 20261,260.001,300.001,260.001,280.551,280.55-3
Mar 17, 20261,280.011,347.931,280.011,280.551,280.55-12
Mar 16, 20261,250.011,360.001,250.001,280.551,280.55-13
Mar 13, 20261,235.001,235.001,235.001,280.551,280.55-1
Mar 10, 20261,164.001,296.001,164.001,280.551,280.55-5
Mar 9, 20261,289.001,289.001,289.001,280.551,280.55-0.77%1
Mar 5, 20261,300.001,300.011,300.001,290.551,280.55-17
Mar 4, 20261,295.001,380.991,295.001,290.551,280.55-9
Mar 3, 20261,201.001,325.001,170.001,290.551,280.550.17%28
Mar 2, 20261,310.001,360.001,310.001,288.301,278.32-13
Feb 27, 20261,280.001,299.001,280.001,288.301,278.32-0.85%21
Feb 24, 20261,298.981,300.001,279.981,299.401,289.334.87%63
Feb 23, 20261,241.021,251.011,236.001,239.001,229.40-9.77%71
Feb 20, 20261,373.001,375.001,373.001,373.191,362.555.63%23
Feb 19, 20261,300.001,310.991,300.001,300.001,289.93-15
Feb 18, 20261,300.001,300.001,299.801,300.001,289.93-0.28%54
Feb 17, 20261,265.211,300.991,265.031,303.701,293.60-3
Feb 16, 20261,337.981,350.001,303.701,303.701,293.60-308
Feb 13, 20261,331.011,375.951,233.011,303.681,293.58-4.84%655
Feb 12, 20261,370.001,370.001,370.001,370.001,359.380.30%70
Feb 11, 20261,367.001,367.001,360.011,365.871,355.29-8
Feb 10, 20261,380.001,380.001,340.011,365.871,355.29-4
Feb 9, 20261,400.001,400.001,338.011,365.871,355.29-17
Feb 6, 20261,340.001,400.001,340.001,365.871,355.29-12
Feb 3, 20261,370.001,399.001,365.001,365.871,355.29-0.30%106
Feb 2, 20261,363.001,385.521,363.001,370.001,359.381.30%217
Jan 30, 20261,305.001,360.991,304.001,352.391,341.910.32%123
Jan 29, 20261,338.011,350.001,338.001,348.141,337.69-1.60%66
Jan 28, 20261,356.501,370.001,350.001,370.001,359.380.74%173
Jan 27, 20261,338.011,338.011,338.011,359.981,349.44-1
Jan 26, 20261,346.021,347.001,346.021,359.981,349.44-3
Jan 23, 20261,359.991,369.991,345.011,359.981,349.44-10
Jan 22, 20261,359.941,361.001,359.941,359.981,349.440.03%112
Jan 21, 20261,350.001,360.001,350.001,359.521,348.991.38%28
Jan 20, 20261,339.001,360.001,339.001,340.951,330.56-1.40%56
Jan 19, 20261,359.991,359.991,359.991,359.991,349.450.33%131
Jan 16, 20261,339.011,355.951,339.011,355.491,344.99-6
Jan 15, 20261,358.001,358.001,358.001,355.491,344.99-1
Jan 14, 20261,355.001,355.001,344.011,355.491,344.99-11
Jan 13, 20261,359.991,359.991,345.001,355.491,344.990.41%23
Jan 12, 20261,360.001,360.001,360.001,349.951,339.49-1
Jan 9, 20261,360.001,360.001,340.011,349.951,339.49-0.74%418
Jan 8, 20261,375.001,375.001,350.001,360.001,349.460.64%135
Jan 7, 20261,353.011,365.991,342.011,351.331,340.86-0.69%187
Jan 6, 20261,351.201,365.331,350.001,360.711,350.17-1.40%222
Jan 5, 20261,380.001,380.001,380.001,380.001,369.311.47%84
Jan 2, 20261,370.001,370.001,360.001,360.001,349.46-0.94%60
Jan 1, 20261,341.011,369.001,338.001,372.891,362.25-9
Dec 30, 20251,395.461,395.461,370.001,372.891,362.25-1.65%36
Dec 29, 20251,320.011,412.001,304.011,395.891,385.072.62%351
Dec 26, 20251,340.011,395.001,295.001,360.231,349.69-2.56%51
Dec 24, 20251,361.151,385.951,361.151,396.001,385.18-2
Dec 22, 20251,360.011,375.951,360.011,396.001,385.18-11
Dec 18, 20251,365.011,380.951,365.011,396.001,385.18-2
Dec 17, 20251,375.011,375.011,370.001,396.001,385.18-12
Dec 16, 20251,390.951,395.001,390.951,396.001,385.18-6
Dec 15, 20251,373.011,391.351,366.011,396.001,385.18-12
Dec 12, 20251,400.001,400.001,372.011,396.001,385.18-7
Dec 10, 20251,375.011,400.001,375.011,396.001,385.18-17
Dec 9, 20251,396.001,396.001,396.001,396.001,385.18-1
Dec 8, 20251,415.001,415.051,362.001,396.001,385.184.58%133
Dec 5, 20251,420.001,420.001,420.001,334.901,324.56-6
Dec 4, 20251,400.011,425.001,311.011,334.901,324.56-4.65%80
Dec 3, 20251,370.001,400.001,370.001,400.001,389.153.29%545
Dec 2, 20251,361.011,419.901,361.011,355.471,344.97-22
Dec 1, 20251,351.011,400.991,351.011,355.471,344.97-8
Nov 28, 20251,350.011,376.001,311.001,355.471,344.97-1.32%27
Nov 26, 20251,360.011,360.021,360.011,373.571,362.93-6
Nov 25, 20251,312.001,480.001,312.001,373.571,362.93-1.71%25
Nov 24, 20251,380.001,400.001,356.561,397.421,386.590.46%41
Nov 18, 20251,391.021,391.021,391.001,391.001,380.22-11
Nov 17, 20251,463.991,463.991,391.001,391.001,380.22-4.99%64
Nov 14, 20251,370.001,480.001,340.011,464.011,452.676.40%42
Nov 12, 20251,375.991,376.001,375.991,375.991,365.331.82%19