Saif Power Limited (PSX:SPWL)
Pakistan
· Delayed Price · Currency is PKR 10.71
+0.09 (0.85%)
At close: Dec 5, 2025
Saif Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.10 | 10.95 | 10.07 | 10.62 | 10.62 | 4.32% | 4,041,488 |
| Dec 3, 2025 | 10.04 | 10.22 | 10.04 | 10.18 | 10.18 | 1.39% | 1,210,423 |
| Dec 2, 2025 | 10.10 | 10.20 | 10.00 | 10.04 | 10.04 | -0.89% | 1,026,346 |
| Dec 1, 2025 | 10.00 | 10.20 | 10.00 | 10.13 | 10.13 | 1.10% | 563,602 |
| Nov 28, 2025 | 10.04 | 10.16 | 10.00 | 10.02 | 10.02 | -0.20% | 1,108,140 |
| Nov 27, 2025 | 10.18 | 10.25 | 10.02 | 10.04 | 10.04 | -1.38% | 761,845 |
| Nov 26, 2025 | 10.14 | 10.35 | 9.96 | 10.18 | 10.18 | -1.07% | 1,288,531 |
| Nov 25, 2025 | 10.51 | 10.75 | 10.12 | 10.29 | 10.29 | -1.34% | 1,429,686 |
| Nov 24, 2025 | 10.52 | 10.95 | 10.40 | 10.43 | 10.43 | -1.51% | 1,822,721 |
| Nov 21, 2025 | 10.99 | 11.05 | 10.49 | 10.59 | 10.59 | -2.40% | 1,699,711 |
| Nov 20, 2025 | 10.85 | 11.20 | 10.62 | 10.85 | 10.85 | -0.55% | 3,146,924 |
| Nov 19, 2025 | 11.37 | 11.37 | 10.80 | 10.91 | 10.91 | -2.06% | 3,481,725 |
| Nov 18, 2025 | 10.81 | 11.88 | 10.80 | 11.14 | 11.14 | 3.15% | 16,613,070 |
| Nov 17, 2025 | 11.15 | 11.19 | 10.70 | 10.80 | 10.80 | -0.64% | 2,636,382 |
| Nov 14, 2025 | 10.39 | 11.28 | 10.28 | 10.87 | 10.87 | 5.84% | 9,733,628 |
| Nov 13, 2025 | 9.53 | 10.40 | 9.45 | 10.27 | 10.27 | 8.11% | 5,070,815 |
| Nov 12, 2025 | 9.53 | 9.75 | 9.37 | 9.50 | 9.50 | 0.42% | 496,759 |
| Nov 11, 2025 | 9.41 | 9.60 | 9.41 | 9.46 | 9.46 | -0.11% | 424,224 |
| Nov 10, 2025 | 9.47 | 9.55 | 9.40 | 9.47 | 9.47 | - | 225,241 |
| Nov 7, 2025 | 9.41 | 9.73 | 9.35 | 9.47 | 9.47 | 0.64% | 171,299 |
| Nov 6, 2025 | 9.52 | 9.69 | 9.40 | 9.41 | 9.41 | -2.39% | 797,550 |
| Nov 5, 2025 | 9.78 | 9.80 | 9.61 | 9.64 | 9.64 | -1.33% | 358,301 |
| Nov 4, 2025 | 9.97 | 9.97 | 9.66 | 9.77 | 9.77 | -8.09% | 823,657 |
| Nov 3, 2025 | 10.65 | 10.81 | 10.41 | 10.63 | 9.63 | 0.76% | 2,091,493 |
| Oct 31, 2025 | 10.30 | 10.65 | 10.25 | 10.55 | 9.56 | 2.93% | 1,267,223 |
| Oct 30, 2025 | 10.23 | 10.34 | 10.22 | 10.25 | 9.29 | 0.29% | 491,835 |
| Oct 29, 2025 | 10.23 | 10.55 | 10.15 | 10.22 | 9.26 | -1.54% | 767,491 |
| Oct 28, 2025 | 9.90 | 10.92 | 9.65 | 10.38 | 9.40 | 4.64% | 3,131,663 |
| Oct 27, 2025 | 9.97 | 10.00 | 9.90 | 9.92 | 8.99 | -0.50% | 81,098 |
| Oct 24, 2025 | 10.00 | 10.00 | 9.94 | 9.97 | 9.03 | -0.40% | 193,799 |
| Oct 23, 2025 | 10.10 | 10.20 | 10.00 | 10.01 | 9.07 | - | 276,224 |
| Oct 22, 2025 | 10.03 | 10.10 | 9.92 | 10.01 | 9.07 | - | 199,252 |
| Oct 21, 2025 | 10.00 | 10.06 | 9.95 | 10.01 | 9.07 | 0.30% | 395,606 |
| Oct 20, 2025 | 9.95 | 10.00 | 9.90 | 9.98 | 9.04 | 0.30% | 434,316 |
| Oct 17, 2025 | 10.01 | 10.15 | 9.90 | 9.95 | 9.01 | -0.60% | 516,643 |
| Oct 16, 2025 | 10.24 | 10.24 | 10.00 | 10.01 | 9.07 | -0.60% | 1,604,225 |
| Oct 15, 2025 | 10.03 | 10.38 | 10.00 | 10.07 | 9.12 | 0.50% | 1,094,901 |
| Oct 14, 2025 | 10.19 | 10.20 | 9.90 | 10.02 | 9.08 | 0.60% | 550,802 |
| Oct 13, 2025 | 10.35 | 10.35 | 9.90 | 9.96 | 9.02 | -3.58% | 660,870 |
| Oct 10, 2025 | 10.41 | 10.49 | 10.31 | 10.33 | 9.36 | -1.43% | 384,019 |
| Oct 9, 2025 | 10.48 | 10.55 | 10.39 | 10.48 | 9.49 | -0.19% | 376,068 |
| Oct 8, 2025 | 10.50 | 10.59 | 10.46 | 10.50 | 9.51 | -0.38% | 351,078 |
| Oct 7, 2025 | 10.55 | 10.60 | 10.48 | 10.54 | 9.55 | -0.09% | 492,628 |
| Oct 6, 2025 | 10.74 | 10.74 | 10.50 | 10.55 | 9.56 | -1.95% | 670,555 |
| Oct 3, 2025 | 10.62 | 10.88 | 10.61 | 10.76 | 9.75 | 0.56% | 405,866 |
| Oct 2, 2025 | 10.65 | 10.99 | 10.60 | 10.70 | 9.69 | 0.47% | 431,291 |
| Oct 1, 2025 | 10.61 | 10.75 | 10.51 | 10.65 | 9.65 | 0.09% | 523,297 |
| Sep 30, 2025 | 11.00 | 11.10 | 10.60 | 10.64 | 9.64 | -2.65% | 968,066 |
| Sep 29, 2025 | 11.18 | 11.35 | 10.90 | 10.93 | 9.90 | -2.15% | 1,339,937 |
| Sep 26, 2025 | 11.01 | 11.75 | 11.01 | 11.17 | 10.12 | 1.45% | 3,407,829 |
| Sep 25, 2025 | 10.59 | 11.49 | 10.53 | 11.01 | 9.97 | 3.97% | 2,913,180 |
| Sep 24, 2025 | 10.56 | 10.68 | 10.54 | 10.59 | 9.59 | 0.09% | 432,057 |
| Sep 23, 2025 | 10.56 | 10.61 | 10.53 | 10.58 | 9.58 | - | 517,323 |
| Sep 22, 2025 | 10.65 | 10.66 | 10.55 | 10.58 | 9.58 | -0.19% | 254,220 |
| Sep 19, 2025 | 10.62 | 10.75 | 10.55 | 10.60 | 9.60 | -0.09% | 903,082 |
| Sep 18, 2025 | 10.61 | 10.75 | 10.51 | 10.61 | 9.61 | - | 530,144 |
| Sep 17, 2025 | 10.72 | 10.75 | 10.51 | 10.61 | 9.61 | -0.84% | 1,223,145 |
| Sep 16, 2025 | 10.70 | 10.74 | 10.65 | 10.70 | 9.69 | 0.19% | 192,008 |
| Sep 15, 2025 | 10.63 | 10.74 | 10.61 | 10.68 | 9.68 | 0.19% | 104,589 |
| Sep 12, 2025 | 10.74 | 10.74 | 10.55 | 10.66 | 9.66 | -0.19% | 296,045 |
| Sep 11, 2025 | 10.71 | 10.75 | 10.61 | 10.68 | 9.68 | 0.19% | 314,313 |
| Sep 10, 2025 | 10.74 | 10.77 | 10.55 | 10.66 | 9.66 | -0.65% | 280,987 |
| Sep 9, 2025 | 10.65 | 10.92 | 10.55 | 10.73 | 9.72 | 1.13% | 558,079 |
| Sep 8, 2025 | 10.60 | 10.70 | 10.60 | 10.61 | 9.61 | 0.47% | 494,519 |
| Sep 5, 2025 | 10.51 | 10.70 | 10.45 | 10.56 | 9.57 | 0.48% | 289,203 |
| Sep 4, 2025 | 10.67 | 10.70 | 10.49 | 10.51 | 9.52 | -1.50% | 792,687 |
| Sep 3, 2025 | 10.62 | 10.74 | 10.59 | 10.67 | 9.67 | 0.47% | 379,936 |
| Sep 2, 2025 | 10.65 | 10.66 | 10.51 | 10.62 | 9.62 | - | 393,420 |
| Sep 1, 2025 | 10.61 | 10.78 | 10.51 | 10.62 | 9.62 | -1.12% | 336,958 |
| Aug 29, 2025 | 11.00 | 11.00 | 10.53 | 10.74 | 9.73 | -2.36% | 1,139,523 |
| Aug 28, 2025 | 12.29 | 12.29 | 10.90 | 11.00 | 9.97 | -8.56% | 2,289,757 |
| Aug 27, 2025 | 12.20 | 12.37 | 11.96 | 12.03 | 10.90 | -0.66% | 966,903 |
| Aug 26, 2025 | 12.20 | 12.41 | 12.00 | 12.11 | 10.97 | 0.58% | 1,090,032 |
| Aug 25, 2025 | 12.09 | 12.45 | 11.93 | 12.04 | 10.91 | 0.75% | 1,689,204 |
| Aug 22, 2025 | 11.70 | 12.20 | 11.65 | 11.95 | 10.83 | 1.44% | 974,889 |
| Aug 21, 2025 | 11.85 | 11.89 | 11.66 | 11.78 | 10.67 | 0.17% | 256,836 |
| Aug 20, 2025 | 11.68 | 11.84 | 11.65 | 11.76 | 10.65 | 0.68% | 246,531 |
| Aug 19, 2025 | 11.86 | 12.15 | 11.61 | 11.68 | 10.58 | -1.52% | 523,335 |
| Aug 18, 2025 | 11.52 | 12.24 | 11.49 | 11.86 | 10.74 | 2.95% | 569,496 |
| Aug 15, 2025 | 11.50 | 11.56 | 11.48 | 11.52 | 10.44 | 0.09% | 103,343 |
| Aug 13, 2025 | 11.51 | 11.70 | 11.50 | 11.51 | 10.43 | -0.17% | 257,250 |
| Aug 12, 2025 | 11.65 | 11.75 | 11.50 | 11.53 | 10.45 | -0.26% | 207,626 |
| Aug 11, 2025 | 11.57 | 11.77 | 11.55 | 11.56 | 10.47 | -0.77% | 178,976 |
| Aug 8, 2025 | 11.56 | 11.69 | 11.56 | 11.65 | 10.55 | 0.43% | 82,964 |
| Aug 7, 2025 | 11.70 | 11.71 | 11.57 | 11.60 | 10.51 | -0.94% | 120,538 |
| Aug 6, 2025 | 11.67 | 11.78 | 11.56 | 11.71 | 10.61 | 0.34% | 85,810 |
| Aug 5, 2025 | 11.75 | 11.75 | 11.55 | 11.67 | 10.57 | -0.68% | 152,127 |
| Aug 4, 2025 | 11.73 | 11.80 | 11.55 | 11.75 | 10.64 | 0.34% | 136,331 |
| Aug 1, 2025 | 11.52 | 11.89 | 11.52 | 11.71 | 10.61 | 1.56% | 101,748 |
| Jul 31, 2025 | 11.61 | 11.72 | 11.50 | 11.53 | 10.45 | -0.69% | 185,151 |
| Jul 30, 2025 | 11.66 | 11.75 | 11.60 | 11.61 | 10.52 | -0.43% | 50,155 |
| Jul 29, 2025 | 11.74 | 11.76 | 11.60 | 11.66 | 10.56 | -0.68% | 231,957 |
| Jul 28, 2025 | 11.76 | 11.80 | 11.50 | 11.74 | 10.64 | -0.17% | 350,771 |
| Jul 25, 2025 | 11.80 | 11.99 | 11.72 | 11.76 | 10.65 | -1.01% | 216,191 |
| Jul 24, 2025 | 11.75 | 11.98 | 11.75 | 11.88 | 10.76 | 1.37% | 87,528 |
| Jul 23, 2025 | 11.75 | 11.77 | 11.51 | 11.72 | 10.62 | -0.26% | 529,791 |
| Jul 22, 2025 | 11.57 | 11.75 | 11.57 | 11.75 | 10.64 | 0.69% | 182,781 |
| Jul 21, 2025 | 11.80 | 11.80 | 11.62 | 11.67 | 10.57 | -1.27% | 154,632 |
| Jul 18, 2025 | 11.80 | 12.00 | 11.75 | 11.82 | 10.71 | 0.17% | 156,789 |
| Jul 17, 2025 | 11.90 | 12.00 | 11.73 | 11.80 | 10.69 | -0.51% | 154,319 |