Safe Mix Concrete Limited (PSX:SMCPL)
Pakistan
· Delayed Price · Currency is PKR 40.25
+1.11 (2.84%)
At close: Dec 5, 2025
Safe Mix Concrete Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 40.50 | 42.50 | 40.15 | 42.01 | 39.40 | 6.65% | 36,050 |
| Oct 13, 2025 | 42.00 | 43.99 | 38.50 | 39.39 | 36.94 | -5.15% | 112,364 |
| Oct 10, 2025 | 42.93 | 42.98 | 41.10 | 41.53 | 38.95 | -2.97% | 12,785 |
| Oct 9, 2025 | 43.65 | 44.90 | 40.10 | 42.80 | 40.14 | -3.19% | 252,380 |
| Oct 8, 2025 | 43.15 | 44.40 | 42.10 | 44.21 | 41.46 | 2.79% | 397,676 |
| Oct 7, 2025 | 40.50 | 43.90 | 39.35 | 43.01 | 40.34 | 7.04% | 157,745 |
| Oct 6, 2025 | 41.99 | 42.80 | 40.00 | 40.18 | 37.68 | -3.46% | 43,799 |
| Oct 3, 2025 | 41.99 | 42.99 | 41.05 | 41.62 | 39.04 | -0.48% | 32,244 |
| Oct 2, 2025 | 42.25 | 42.26 | 41.50 | 41.82 | 39.22 | -0.57% | 79,508 |
| Oct 1, 2025 | 42.95 | 42.95 | 41.80 | 42.06 | 39.45 | -0.14% | 86,717 |
| Sep 30, 2025 | 43.98 | 44.45 | 41.80 | 42.12 | 39.50 | -3.06% | 207,869 |
| Sep 29, 2025 | 39.99 | 43.85 | 38.11 | 43.45 | 40.75 | 9.01% | 1,763,833 |
| Sep 26, 2025 | 40.11 | 40.95 | 39.02 | 39.86 | 37.38 | -0.57% | 90,535 |
| Sep 25, 2025 | 43.00 | 43.00 | 39.75 | 40.09 | 37.60 | -5.11% | 329,181 |
| Sep 24, 2025 | 38.06 | 42.25 | 37.81 | 42.25 | 39.63 | 10.00% | 746,420 |
| Sep 23, 2025 | 37.56 | 38.60 | 37.55 | 38.41 | 36.02 | 2.29% | 225,324 |
| Sep 22, 2025 | 38.00 | 38.36 | 37.50 | 37.55 | 35.22 | -2.16% | 156,964 |
| Sep 19, 2025 | 38.90 | 39.00 | 37.80 | 38.38 | 36.00 | 0.13% | 83,703 |
| Sep 18, 2025 | 39.10 | 39.10 | 38.15 | 38.33 | 35.95 | 0.47% | 52,770 |
| Sep 17, 2025 | 38.45 | 39.24 | 38.00 | 38.15 | 35.78 | 0.13% | 71,831 |
| Sep 16, 2025 | 39.00 | 39.40 | 38.00 | 38.10 | 35.73 | -0.08% | 110,699 |
| Sep 15, 2025 | 39.56 | 41.00 | 37.65 | 38.13 | 35.76 | -2.93% | 257,014 |
| Sep 12, 2025 | 39.35 | 41.00 | 38.40 | 39.28 | 36.84 | -0.15% | 550,590 |
| Sep 11, 2025 | 41.20 | 42.44 | 39.00 | 39.34 | 36.90 | -1.13% | 927,150 |
| Sep 10, 2025 | 36.90 | 39.79 | 36.00 | 39.79 | 37.32 | 10.01% | 2,061,526 |
| Sep 9, 2025 | 33.50 | 36.17 | 30.90 | 36.17 | 33.92 | 10.01% | 1,542,741 |
| Sep 8, 2025 | 30.09 | 32.88 | 29.71 | 32.88 | 30.84 | 10.00% | 1,134,202 |
| Sep 5, 2025 | 33.00 | 33.00 | 29.55 | 29.89 | 28.03 | -8.12% | 303,078 |
| Sep 4, 2025 | 33.75 | 33.75 | 30.00 | 32.53 | 30.51 | 2.72% | 2,306,972 |
| Sep 3, 2025 | 30.90 | 31.67 | 30.50 | 31.67 | 29.70 | 10.00% | 534,495 |
| Sep 2, 2025 | 25.98 | 28.79 | 25.98 | 28.79 | 27.00 | 10.01% | 385,968 |
| Sep 1, 2025 | 25.51 | 26.50 | 25.50 | 26.17 | 24.54 | 1.79% | 77,012 |
| Aug 29, 2025 | 25.98 | 26.50 | 25.51 | 25.71 | 24.11 | -0.50% | 68,530 |
| Aug 28, 2025 | 25.52 | 25.97 | 25.52 | 25.84 | 24.24 | 1.29% | 9,219 |
| Aug 27, 2025 | 26.60 | 26.84 | 25.38 | 25.51 | 23.93 | -3.70% | 152,842 |
| Aug 26, 2025 | 25.97 | 26.90 | 25.97 | 26.49 | 24.85 | 2.04% | 240,869 |
| Aug 25, 2025 | 25.21 | 26.30 | 25.02 | 25.96 | 24.35 | 0.82% | 38,123 |
| Aug 22, 2025 | 25.11 | 26.00 | 25.00 | 25.75 | 24.15 | 2.51% | 68,966 |
| Aug 21, 2025 | 25.99 | 26.39 | 25.00 | 25.12 | 23.56 | -3.31% | 178,667 |
| Aug 20, 2025 | 25.95 | 27.05 | 25.40 | 25.98 | 24.37 | 1.48% | 603,747 |
| Aug 19, 2025 | 25.51 | 26.20 | 25.31 | 25.60 | 24.01 | -0.51% | 146,502 |
| Aug 18, 2025 | 25.90 | 25.90 | 25.00 | 25.73 | 24.13 | 1.22% | 177,186 |
| Aug 15, 2025 | 24.98 | 25.98 | 24.70 | 25.42 | 23.84 | 3.00% | 111,770 |
| Aug 13, 2025 | 24.45 | 25.00 | 24.40 | 24.68 | 23.15 | 1.15% | 16,459 |
| Aug 12, 2025 | 24.85 | 24.85 | 24.11 | 24.40 | 22.88 | 0.33% | 54,305 |
| Aug 11, 2025 | 24.91 | 25.19 | 23.99 | 24.32 | 22.81 | -2.37% | 90,052 |
| Aug 8, 2025 | 25.25 | 25.50 | 24.83 | 24.91 | 23.36 | -0.40% | 55,848 |
| Aug 7, 2025 | 25.88 | 26.10 | 24.61 | 25.01 | 23.46 | -0.24% | 286,754 |
| Aug 6, 2025 | 25.98 | 26.49 | 25.00 | 25.07 | 23.51 | -1.42% | 298,658 |
| Aug 5, 2025 | 25.55 | 25.98 | 25.01 | 25.43 | 23.85 | -0.08% | 110,269 |
| Aug 4, 2025 | 25.25 | 26.00 | 25.00 | 25.45 | 23.87 | 1.84% | 110,047 |
| Aug 1, 2025 | 27.10 | 28.00 | 24.26 | 24.99 | 23.44 | -6.05% | 731,560 |
| Jul 31, 2025 | 24.21 | 26.60 | 23.55 | 26.60 | 24.95 | 10.01% | 624,359 |
| Jul 30, 2025 | 24.98 | 26.04 | 23.80 | 24.18 | 22.68 | -2.81% | 288,254 |
| Jul 29, 2025 | 25.10 | 25.85 | 23.52 | 24.88 | 23.34 | -0.92% | 550,274 |
| Jul 28, 2025 | 27.75 | 27.75 | 24.98 | 25.11 | 23.55 | -9.55% | 500,846 |
| Jul 25, 2025 | 29.90 | 30.70 | 27.26 | 27.76 | 26.04 | -6.22% | 232,893 |
| Jul 24, 2025 | 29.53 | 31.00 | 28.12 | 29.60 | 27.76 | -0.44% | 695,053 |
| Jul 23, 2025 | 31.01 | 31.50 | 29.50 | 29.73 | 27.88 | -3.63% | 434,493 |
| Jul 22, 2025 | 34.00 | 34.00 | 29.55 | 30.85 | 28.93 | -4.13% | 1,174,340 |
| Jul 21, 2025 | 29.30 | 32.26 | 28.50 | 32.18 | 30.18 | 9.72% | 3,082,340 |
| Jul 18, 2025 | 29.75 | 32.24 | 28.00 | 29.33 | 27.51 | -0.98% | 2,372,854 |