Safe Mix Concrete Limited (PSX:SMCPL)
Pakistan
· Delayed Price · Currency is PKR 38.58
-2.51 (-6.11%)
At close: Mar 6, 2026
Safe Mix Concrete Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.50 | 41.45 | 38.50 | 41.09 | 41.09 | 6.73% | 30,095 |
| Mar 4, 2026 | 38.86 | 39.45 | 38.06 | 38.50 | 38.50 | -0.93% | 9,783 |
| Mar 3, 2026 | 37.10 | 39.88 | 37.10 | 38.86 | 38.86 | -3.07% | 26,941 |
| Mar 2, 2026 | 44.50 | 44.50 | 40.09 | 40.09 | 40.09 | -9.99% | 13,013 |
| Feb 27, 2026 | 45.00 | 45.00 | 44.10 | 44.54 | 44.54 | -5.21% | 7,484 |
| Feb 26, 2026 | 46.94 | 47.00 | 43.50 | 46.99 | 46.99 | 6.80% | 10,309 |
| Feb 25, 2026 | 46.90 | 46.90 | 43.50 | 44.00 | 44.00 | -1.08% | 5,338 |
| Feb 24, 2026 | 44.00 | 44.48 | 42.11 | 44.48 | 44.48 | -1.13% | 11,788 |
| Feb 23, 2026 | 45.00 | 47.00 | 44.45 | 44.99 | 44.99 | 0.94% | 7,054 |
| Feb 20, 2026 | 48.00 | 48.00 | 43.62 | 44.57 | 44.57 | -4.76% | 1,548 |
| Feb 19, 2026 | 47.65 | 48.95 | 45.05 | 46.80 | 46.80 | -1.78% | 859 |
| Feb 18, 2026 | 47.90 | 48.00 | 45.00 | 47.65 | 47.65 | 1.56% | 19,460 |
| Feb 17, 2026 | 46.77 | 47.99 | 45.02 | 46.92 | 46.92 | 2.78% | 16,498 |
| Feb 16, 2026 | 46.51 | 48.49 | 43.51 | 45.65 | 45.65 | -2.87% | 30,225 |
| Feb 13, 2026 | 48.50 | 48.50 | 47.00 | 47.00 | 47.00 | - | 7,496 |
| Feb 12, 2026 | 48.95 | 48.95 | 47.00 | 47.00 | 47.00 | -0.09% | 6,299 |
| Feb 11, 2026 | 48.90 | 48.90 | 47.00 | 47.04 | 47.04 | 0.06% | 6,946 |
| Feb 10, 2026 | 49.00 | 49.00 | 47.00 | 47.01 | 47.01 | 0.73% | 12,037 |
| Feb 9, 2026 | 48.48 | 49.49 | 46.01 | 46.67 | 46.67 | -0.81% | 4,501 |
| Feb 6, 2026 | 47.98 | 48.44 | 45.15 | 47.05 | 47.05 | -1.16% | 17,409 |
| Feb 4, 2026 | 46.80 | 48.00 | 46.80 | 47.60 | 47.60 | 2.87% | 22,163 |
| Feb 3, 2026 | 48.99 | 48.99 | 45.10 | 46.27 | 46.27 | -4.66% | 14,169 |
| Feb 2, 2026 | 49.00 | 49.00 | 47.00 | 48.53 | 48.53 | 0.81% | 2,627 |
| Jan 30, 2026 | 49.92 | 50.14 | 48.00 | 48.14 | 48.14 | -2.59% | 14,165 |
| Jan 29, 2026 | 50.29 | 50.29 | 46.55 | 49.42 | 49.42 | -0.02% | 10,169 |
| Jan 28, 2026 | 50.95 | 50.95 | 48.55 | 49.43 | 49.43 | -2.04% | 2,622 |
| Jan 27, 2026 | 50.25 | 51.50 | 50.20 | 50.46 | 50.46 | -1.18% | 4,158 |
| Jan 26, 2026 | 51.00 | 52.48 | 51.00 | 51.06 | 51.06 | -1.79% | 13,298 |
| Jan 23, 2026 | 52.40 | 53.41 | 49.15 | 51.99 | 51.99 | -0.88% | 16,068 |
| Jan 22, 2026 | 50.38 | 52.60 | 49.00 | 52.45 | 52.45 | 5.62% | 23,836 |
| Jan 21, 2026 | 50.40 | 50.40 | 49.00 | 49.66 | 49.66 | -3.35% | 8,531 |
| Jan 20, 2026 | 51.70 | 51.70 | 50.01 | 51.38 | 51.38 | -0.75% | 13,505 |
| Jan 19, 2026 | 55.95 | 55.95 | 51.08 | 51.77 | 51.77 | 1.43% | 48,800 |
| Jan 16, 2026 | 47.98 | 51.04 | 42.80 | 51.04 | 51.04 | 10.00% | 72,211 |
| Jan 15, 2026 | 49.00 | 49.00 | 45.02 | 46.40 | 46.40 | -3.43% | 11,991 |
| Jan 14, 2026 | 49.88 | 49.88 | 48.00 | 48.05 | 48.05 | -0.58% | 5,856 |
| Jan 13, 2026 | 48.00 | 49.00 | 47.80 | 48.33 | 48.33 | -0.41% | 16,831 |
| Jan 12, 2026 | 53.55 | 53.55 | 48.07 | 48.53 | 48.53 | -9.14% | 148,154 |
| Jan 9, 2026 | 54.50 | 57.30 | 51.00 | 53.41 | 53.41 | -0.39% | 122,728 |
| Jan 8, 2026 | 52.00 | 54.15 | 51.00 | 53.62 | 53.62 | 7.87% | 326,692 |
| Jan 7, 2026 | 47.49 | 49.90 | 46.00 | 49.71 | 49.71 | 7.27% | 182,126 |
| Jan 6, 2026 | 45.50 | 47.30 | 43.60 | 46.34 | 46.34 | 3.09% | 114,821 |
| Jan 5, 2026 | 46.70 | 46.70 | 44.20 | 44.95 | 44.95 | -1.17% | 48,333 |
| Jan 2, 2026 | 43.10 | 46.75 | 42.20 | 45.48 | 45.48 | 6.24% | 129,987 |
| Jan 1, 2026 | 41.95 | 43.34 | 41.51 | 42.81 | 42.81 | 1.90% | 26,815 |
| Dec 31, 2025 | 42.50 | 43.50 | 41.52 | 42.01 | 42.01 | -2.48% | 36,908 |
| Dec 30, 2025 | 42.01 | 43.52 | 42.00 | 43.08 | 43.08 | 1.89% | 175,256 |
| Dec 29, 2025 | 40.29 | 43.00 | 40.00 | 42.28 | 42.28 | 4.94% | 309,341 |
| Dec 26, 2025 | 38.52 | 40.90 | 38.41 | 40.29 | 40.29 | 4.76% | 328,161 |
| Dec 24, 2025 | 38.60 | 39.25 | 38.41 | 38.46 | 38.46 | -0.52% | 50,622 |
| Dec 23, 2025 | 38.95 | 39.19 | 38.09 | 38.66 | 38.66 | -0.85% | 24,334 |
| Dec 22, 2025 | 38.94 | 39.24 | 38.94 | 38.99 | 38.99 | -0.05% | 13,048 |
| Dec 19, 2025 | 39.26 | 39.65 | 38.90 | 39.01 | 39.01 | -0.64% | 35,588 |
| Dec 18, 2025 | 38.92 | 39.48 | 38.92 | 39.26 | 39.26 | 0.64% | 9,961 |
| Dec 17, 2025 | 39.50 | 39.50 | 38.85 | 39.01 | 39.01 | 0.18% | 21,722 |
| Dec 16, 2025 | 40.20 | 40.45 | 38.80 | 38.94 | 38.94 | -2.58% | 100,809 |
| Dec 15, 2025 | 39.60 | 40.39 | 39.57 | 39.97 | 39.97 | 0.86% | 38,659 |
| Dec 12, 2025 | 40.00 | 40.02 | 39.10 | 39.63 | 39.63 | 1.49% | 69,856 |
| Dec 11, 2025 | 42.00 | 42.89 | 38.91 | 39.05 | 39.05 | -6.06% | 599,519 |
| Dec 10, 2025 | 43.98 | 43.98 | 40.11 | 41.57 | 41.57 | -4.35% | 377,698 |
| Dec 9, 2025 | 41.50 | 43.85 | 41.30 | 43.46 | 43.46 | 4.93% | 180,748 |
| Dec 8, 2025 | 41.90 | 41.90 | 40.10 | 41.42 | 41.42 | 2.91% | 55,412 |
| Dec 5, 2025 | 39.70 | 40.47 | 39.02 | 40.25 | 40.25 | 2.84% | 45,198 |
| Dec 4, 2025 | 39.75 | 39.75 | 38.72 | 39.14 | 39.14 | 0.44% | 41,231 |
| Dec 3, 2025 | 40.90 | 40.90 | 38.90 | 38.97 | 38.97 | -2.82% | 121,291 |
| Dec 2, 2025 | 40.01 | 42.89 | 39.51 | 40.10 | 40.10 | 0.12% | 548,647 |
| Dec 1, 2025 | 39.90 | 40.55 | 38.50 | 40.05 | 40.05 | 0.35% | 232,156 |
| Nov 28, 2025 | 39.60 | 41.00 | 39.60 | 39.91 | 39.91 | 0.10% | 115,315 |
| Nov 27, 2025 | 41.50 | 41.60 | 39.40 | 39.87 | 39.87 | -2.80% | 142,277 |
| Nov 26, 2025 | 45.50 | 45.50 | 40.89 | 41.02 | 41.02 | -9.71% | 240,084 |
| Nov 25, 2025 | 47.00 | 49.50 | 42.02 | 45.43 | 45.43 | 0.55% | 315,577 |
| Nov 24, 2025 | 41.17 | 45.18 | 40.02 | 45.18 | 45.18 | 10.01% | 310,510 |
| Nov 21, 2025 | 41.03 | 42.30 | 41.00 | 41.07 | 41.07 | -2.88% | 57,950 |
| Nov 20, 2025 | 41.90 | 42.40 | 41.02 | 42.29 | 42.29 | 0.93% | 628 |
| Nov 19, 2025 | 42.24 | 42.89 | 41.02 | 41.90 | 41.90 | -0.80% | 4,029 |
| Nov 18, 2025 | 42.71 | 42.71 | 41.55 | 42.24 | 42.24 | 1.66% | 3,139 |
| Nov 17, 2025 | 43.00 | 43.00 | 41.00 | 41.55 | 41.55 | -1.24% | 123,862 |
| Nov 14, 2025 | 42.01 | 42.94 | 42.00 | 42.07 | 42.07 | 0.17% | 19,869 |
| Nov 13, 2025 | 41.86 | 42.85 | 41.01 | 42.00 | 42.00 | 1.20% | 135,890 |
| Nov 12, 2025 | 40.22 | 41.90 | 40.22 | 41.50 | 41.50 | 0.05% | 27,163 |
| Nov 11, 2025 | 43.49 | 43.49 | 40.11 | 41.48 | 41.48 | -2.01% | 21,432 |
| Nov 10, 2025 | 41.48 | 43.00 | 41.00 | 42.33 | 42.33 | 4.42% | 130,101 |
| Nov 7, 2025 | 41.48 | 41.74 | 40.27 | 40.54 | 40.54 | -0.47% | 17,554 |
| Nov 6, 2025 | 41.69 | 41.69 | 40.55 | 40.73 | 40.73 | -0.78% | 1,674 |
| Nov 5, 2025 | 41.98 | 41.98 | 40.50 | 41.05 | 41.05 | -0.87% | 23,291 |
| Nov 4, 2025 | 40.60 | 41.98 | 40.60 | 41.41 | 41.41 | -1.43% | 206,340 |
| Nov 3, 2025 | 42.47 | 44.10 | 41.50 | 42.01 | 42.01 | 0.96% | 166,294 |
| Oct 31, 2025 | 41.49 | 42.49 | 40.20 | 41.61 | 41.61 | 2.61% | 33,301 |
| Oct 30, 2025 | 42.98 | 43.00 | 40.00 | 40.55 | 40.55 | -4.30% | 34,025 |
| Oct 29, 2025 | 46.50 | 46.50 | 41.50 | 42.37 | 42.37 | -2.91% | 43,284 |
| Oct 28, 2025 | 42.20 | 45.88 | 42.20 | 43.64 | 43.64 | 0.37% | 156,209 |
| Oct 27, 2025 | 41.00 | 43.89 | 40.50 | 43.48 | 43.48 | 5.30% | 94,158 |
| Oct 24, 2025 | 43.14 | 43.80 | 41.00 | 41.29 | 41.29 | -4.29% | 74,008 |
| Oct 23, 2025 | 40.02 | 44.55 | 40.00 | 43.14 | 43.14 | 6.52% | 1,541,373 |
| Oct 22, 2025 | 40.00 | 40.73 | 39.00 | 40.50 | 40.50 | 1.25% | 47,550 |
| Oct 21, 2025 | 40.57 | 41.90 | 39.60 | 40.00 | 40.00 | -0.99% | 107,016 |
| Oct 20, 2025 | 37.11 | 40.40 | 36.90 | 40.40 | 40.40 | 9.99% | 673,211 |
| Oct 17, 2025 | 39.02 | 39.02 | 36.50 | 36.73 | 36.73 | -8.77% | 57,224 |
| Oct 16, 2025 | 42.00 | 43.13 | 39.90 | 40.26 | 37.76 | -3.48% | 129,091 |
| Oct 15, 2025 | 42.10 | 43.45 | 41.10 | 41.71 | 39.12 | -0.71% | 7,993 |