Skip to main content
Sapphire Fibres Limited (PSX:SFL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,070.85
+8.38 (0.79%)
At close: Mar 6, 2026

Sapphire Fibres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,088.991,144.001,010.001,070.851,070.850.79%210
Mar 5, 20261,070.001,070.00951.001,062.471,062.471.19%152
Mar 4, 20261,090.001,090.001,090.001,050.001,050.00-22
Mar 3, 20261,000.331,050.001,000.331,050.001,050.00-21
Mar 2, 20261,000.021,050.001,000.021,050.001,050.00-0.38%74
Feb 27, 20261,120.001,120.001,036.001,054.011,054.01-8.34%65
Feb 26, 20261,080.101,123.001,080.101,149.941,149.94-5
Feb 25, 20261,041.011,145.001,041.001,149.941,149.94-9
Feb 24, 20261,118.991,118.991,080.201,149.941,149.94-8
Feb 23, 20261,129.351,129.351,080.001,149.941,149.94-11
Feb 20, 20261,110.101,169.981,110.011,149.941,149.94-3
Feb 19, 20261,150.001,150.001,140.001,149.941,149.94-15
Feb 18, 20261,110.001,149.981,110.001,149.941,149.945.03%24
Feb 17, 20261,080.011,106.001,074.001,094.891,094.89-1.11%560
Feb 16, 20261,189.931,190.001,051.001,107.211,107.21-3.61%64
Feb 13, 20261,145.001,165.991,145.001,148.621,148.620.73%33
Feb 12, 20261,152.011,160.001,140.001,140.321,140.32-2.54%68
Feb 10, 20261,171.151,171.151,166.001,170.001,170.00-1.76%163
Feb 9, 20261,161.011,198.991,160.001,191.021,191.022.15%481
Feb 6, 20261,160.101,198.951,160.101,166.001,166.00-17
Feb 4, 20261,179.991,179.991,166.001,166.001,166.000.09%48
Feb 3, 20261,161.011,165.011,161.011,165.001,165.00-7
Feb 2, 20261,150.001,175.001,150.001,165.001,165.00-0.73%48
Jan 30, 20261,180.011,215.001,100.001,173.591,173.59-0.54%301
Jan 29, 20261,180.061,216.981,180.001,180.001,180.00-1.74%155
Jan 28, 20261,219.981,219.991,190.021,200.851,200.852.29%35
Jan 27, 20261,175.011,176.001,174.001,174.001,174.00-2.17%75
Jan 26, 20261,191.111,200.001,180.021,200.001,200.00-322
Jan 23, 20261,200.011,220.001,192.001,200.001,200.00-1.60%414
Jan 22, 20261,201.001,223.001,175.101,219.511,219.511.54%94
Jan 21, 20261,212.001,212.001,201.001,201.001,201.00-1.36%72
Jan 20, 20261,173.011,273.001,141.001,217.511,217.511.49%2,900
Jan 19, 20261,189.951,200.001,141.011,199.601,199.604.14%220
Jan 16, 20261,142.001,165.001,142.001,151.911,151.910.28%52
Jan 15, 20261,151.011,161.001,136.001,148.681,148.68-1.09%47
Jan 14, 20261,170.001,176.351,160.001,161.381,161.380.40%91
Jan 13, 20261,173.001,197.951,150.001,156.711,156.71-2.87%133
Jan 12, 20261,190.001,199.991,189.001,190.841,190.84-0.76%34
Jan 9, 20261,200.001,200.401,199.001,200.011,200.01-0.03%141
Jan 8, 20261,200.001,200.001,199.001,200.401,200.40-11
Jan 7, 20261,183.111,205.001,180.001,200.401,200.401.45%1,347
Jan 6, 20261,190.001,190.001,180.011,183.281,183.28-1.39%88
Jan 5, 20261,200.001,200.001,200.001,200.001,200.001.07%135
Jan 2, 20261,187.101,201.061,187.011,187.311,187.31-17
Jan 1, 20261,187.251,201.981,181.001,187.311,187.31-43
Dec 31, 20251,187.101,200.801,187.011,187.291,187.29-1.50%107
Dec 30, 20251,210.001,210.001,186.251,205.311,205.311.20%23
Dec 29, 20251,186.011,210.001,186.001,190.981,190.98-0.75%53
Dec 26, 20251,200.001,200.011,200.001,200.001,200.00-42
Dec 24, 20251,195.001,200.001,186.001,200.001,200.00-0.15%80
Dec 23, 20251,190.251,190.251,190.251,201.771,201.77-1
Dec 22, 20251,185.951,205.601,185.101,201.771,201.77-1.09%399
Dec 19, 20251,213.951,249.001,201.001,215.001,215.00-0.01%72
Dec 18, 20251,225.001,227.001,208.301,215.081,215.08-1.13%36
Dec 17, 20251,219.001,237.001,194.001,228.931,228.93-0.29%266
Dec 16, 20251,230.011,250.011,208.001,232.521,232.52-3.73%282
Dec 15, 20251,271.011,289.981,203.331,280.341,280.34-0.67%56
Dec 12, 20251,278.101,299.981,278.011,289.001,289.000.70%23
Dec 11, 20251,280.011,290.001,280.011,280.001,280.00-9
Dec 10, 20251,275.101,333.301,275.101,280.001,280.00-1.54%662
Dec 9, 20251,299.981,300.001,299.981,300.001,300.00-40
Dec 8, 20251,299.991,300.001,275.001,300.001,300.002.28%119
Dec 5, 20251,271.021,271.021,271.001,271.021,271.02-2.16%41
Dec 4, 20251,299.991,320.001,288.991,299.051,299.052.21%130
Dec 3, 20251,271.001,300.001,271.001,271.001,271.00-1.80%379
Dec 2, 20251,271.201,299.001,271.201,294.291,294.291.90%44
Dec 1, 20251,270.011,271.001,270.001,270.141,270.14-2.18%79
Nov 28, 20251,333.701,333.701,265.001,298.481,298.48-0.03%302
Nov 27, 20251,298.901,298.901,298.901,298.901,298.90-1
Nov 26, 20251,266.001,300.001,250.001,298.901,298.902.52%310
Nov 25, 20251,250.001,272.301,250.001,266.931,266.931.10%46
Nov 24, 20251,266.901,296.871,234.561,253.201,253.201.91%198
Nov 21, 20251,248.991,279.901,225.301,229.751,229.75-0.28%157
Nov 20, 20251,235.011,237.001,222.221,233.261,233.260.66%57
Nov 19, 20251,221.301,255.501,221.001,225.191,225.19-1.74%55
Nov 18, 20251,250.001,285.901,250.001,246.831,246.83-13
Nov 17, 20251,250.051,255.551,240.001,246.831,246.830.08%94
Nov 14, 20251,255.561,298.981,200.211,245.871,245.87-4.17%101
Nov 13, 20251,310.051,310.051,300.021,300.021,300.02-0.76%130
Nov 12, 20251,310.001,310.001,280.001,310.001,310.00-11
Nov 11, 20251,300.011,337.991,292.051,310.001,310.00-35
Nov 10, 20251,267.601,427.991,267.601,310.001,310.000.89%573
Nov 7, 20251,325.001,325.001,325.001,298.451,298.45-1
Nov 6, 20251,345.001,345.001,340.001,298.451,298.45-2
Nov 4, 20251,333.661,333.661,283.001,298.451,298.450.45%23
Nov 3, 20251,313.131,349.691,283.001,292.651,292.65-2.86%327
Oct 31, 20251,312.101,337.491,300.001,330.761,330.760.23%218
Oct 30, 20251,300.001,344.701,275.001,327.671,327.670.70%191
Oct 28, 20251,375.411,375.411,317.001,318.491,318.49-5.38%136
Oct 27, 20251,390.981,399.991,300.011,393.521,393.522.39%1,218
Oct 24, 20251,370.021,385.991,350.021,361.011,361.01-0.02%97
Oct 23, 20251,355.201,410.001,350.001,361.271,361.270.20%1,598
Oct 22, 20251,366.691,366.691,350.661,358.591,358.59-2.61%94
Oct 21, 20251,394.001,394.991,355.011,394.991,394.99-7
Oct 20, 20251,390.991,399.301,360.001,394.991,394.991.21%245
Oct 17, 20251,399.991,399.991,350.001,378.341,378.34-0.72%18
Oct 16, 20251,380.021,380.021,366.201,388.341,378.34-6
Oct 15, 20251,396.991,396.991,360.001,388.341,378.34-0.94%28
Oct 14, 20251,359.751,405.001,331.501,401.511,391.424.11%194
Oct 13, 20251,376.001,376.001,331.001,346.211,336.51-4.64%396