Skip to main content
Sapphire Fibres Limited (PSX:SFL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,007.42
+0.10 (0.01%)
At close: Apr 28, 2026

Sapphire Fibres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,002.301,015.001,002.301,007.421,007.420.01%1,311
Apr 27, 20261,028.971,049.961,006.001,007.321,007.32-2.11%1,250
Apr 24, 20261,005.301,027.001,005.301,028.991,028.99-22
Apr 23, 20261,035.001,035.001,012.011,028.991,028.99-3.95%163
Apr 22, 20261,075.991,076.571,050.011,071.261,071.26-0.49%35
Apr 21, 20261,077.991,099.981,020.001,076.571,076.576.80%707
Apr 20, 20261,005.051,030.001,005.001,008.001,008.00-2.76%616
Apr 17, 20261,039.001,039.001,000.001,036.641,036.64-0.32%729
Apr 16, 20261,035.991,040.921,035.991,040.001,040.004.00%76
Apr 15, 20261,015.801,019.991,000.021,000.021,000.02-1.29%51
Apr 14, 20261,030.351,064.001,000.001,013.071,013.070.71%145
Apr 13, 20261,020.001,020.001,000.001,005.961,005.96-1.76%224
Apr 10, 20261,026.601,030.001,000.001,023.981,023.98-0.26%222
Apr 9, 20261,002.121,040.001,001.001,026.601,026.60-15
Apr 8, 20261,001.001,040.00950.021,026.601,026.603.11%282
Apr 7, 20261,010.011,015.00980.00995.68995.68-1.28%281
Apr 6, 2026980.011,074.99980.011,008.601,008.60-2.06%29
Apr 3, 20261,049.941,049.981,049.941,029.861,029.86-11
Apr 2, 20261,000.251,030.001,000.021,029.861,029.86-22
Apr 1, 2026981.251,090.00981.051,029.861,029.862.99%101
Mar 31, 20261,000.001,010.011,000.001,000.001,000.00-7
Mar 30, 20261,020.201,023.00999.991,000.001,000.00-7.23%7,769
Mar 27, 20261,077.901,077.901,077.901,077.901,077.90-2
Mar 26, 20261,040.531,040.531,040.001,077.901,077.90-3
Mar 25, 20261,036.001,077.901,011.021,077.901,077.90-1.40%79
Mar 24, 20261,043.981,099.001,043.981,093.211,093.21-0.36%80
Mar 19, 20261,094.001,099.981,051.001,097.131,097.130.14%105
Mar 18, 20261,054.951,113.001,050.021,095.641,095.644.21%64
Mar 17, 20261,015.011,030.011,015.011,051.361,051.36-23
Mar 16, 20261,049.001,070.001,025.001,051.361,051.364.40%82
Mar 13, 20261,000.011,010.00910.001,007.031,007.03-0.39%71
Mar 12, 20261,039.991,049.001,039.991,011.001,011.00-4
Mar 11, 20261,015.011,089.951,015.011,011.001,011.00-602
Mar 10, 20261,011.011,011.011,011.001,011.001,011.00-3.71%25
Mar 9, 20261,040.011,050.00966.661,049.961,049.96-1.95%205
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