Saif Power Limited (PSX:SPWL)
Pakistan
· Delayed Price · Currency is PKR 9.09
+0.15 (1.68%)
At close: Mar 6, 2026
Saif Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.60 | 9.00 | 8.60 | 8.94 | 8.94 | 2.52% | 169,054 |
| Mar 4, 2026 | 8.79 | 8.93 | 8.63 | 8.72 | 8.72 | -1.91% | 245,956 |
| Mar 3, 2026 | 8.64 | 9.10 | 8.01 | 8.89 | 8.89 | 2.77% | 514,715 |
| Mar 2, 2026 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | -10.36% | 1,278,289 |
| Feb 27, 2026 | 9.75 | 9.75 | 9.45 | 9.65 | 9.65 | -1.43% | 150,347 |
| Feb 26, 2026 | 9.76 | 9.95 | 9.60 | 9.79 | 9.79 | -0.41% | 195,950 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.80 | 9.83 | 9.83 | 0.10% | 185,721 |
| Feb 24, 2026 | 9.97 | 10.45 | 9.50 | 9.82 | 9.82 | -1.11% | 544,738 |
| Feb 23, 2026 | 10.24 | 10.24 | 9.88 | 9.93 | 9.93 | -3.03% | 237,880 |
| Feb 20, 2026 | 10.25 | 10.33 | 9.90 | 10.24 | 10.24 | -0.29% | 268,877 |
| Feb 19, 2026 | 10.50 | 10.70 | 10.20 | 10.27 | 10.27 | -1.91% | 68,718 |
| Feb 18, 2026 | 10.25 | 10.86 | 10.25 | 10.47 | 10.47 | 2.85% | 347,668 |
| Feb 17, 2026 | 10.55 | 10.55 | 10.01 | 10.18 | 10.18 | -1.07% | 188,483 |
| Feb 16, 2026 | 10.70 | 10.70 | 10.20 | 10.29 | 10.29 | -3.02% | 338,636 |
| Feb 13, 2026 | 10.72 | 10.82 | 10.51 | 10.61 | 10.61 | -0.56% | 170,254 |
| Feb 12, 2026 | 10.81 | 10.99 | 10.52 | 10.67 | 10.67 | -1.84% | 251,998 |
| Feb 11, 2026 | 10.93 | 11.16 | 10.83 | 10.87 | 10.87 | - | 349,725 |
| Feb 10, 2026 | 10.95 | 10.95 | 10.81 | 10.87 | 10.87 | 0.74% | 217,197 |
| Feb 9, 2026 | 10.94 | 10.94 | 10.76 | 10.79 | 10.79 | -1.10% | 706,842 |
| Feb 6, 2026 | 11.00 | 11.00 | 10.76 | 10.91 | 10.91 | -0.55% | 553,521 |
| Feb 4, 2026 | 11.00 | 11.17 | 10.90 | 10.97 | 10.97 | - | 1,066,606 |
| Feb 3, 2026 | 11.05 | 11.10 | 10.89 | 10.97 | 10.97 | -0.18% | 436,720 |
| Feb 2, 2026 | 11.22 | 11.22 | 10.16 | 10.99 | 10.99 | -1.08% | 450,404 |
| Jan 30, 2026 | 11.12 | 11.38 | 11.01 | 11.11 | 11.11 | 0.54% | 415,158 |
| Jan 29, 2026 | 11.25 | 11.28 | 10.92 | 11.05 | 11.05 | -1.87% | 839,905 |
| Jan 28, 2026 | 11.30 | 11.39 | 11.22 | 11.26 | 11.26 | -0.44% | 593,751 |
| Jan 27, 2026 | 11.30 | 11.49 | 11.26 | 11.31 | 11.31 | - | 758,181 |
| Jan 26, 2026 | 11.36 | 11.45 | 11.28 | 11.31 | 11.31 | -0.09% | 552,199 |
| Jan 23, 2026 | 11.35 | 11.45 | 11.30 | 11.32 | 11.32 | 0.09% | 478,258 |
| Jan 22, 2026 | 11.36 | 11.49 | 11.29 | 11.31 | 11.31 | -0.35% | 642,224 |
| Jan 21, 2026 | 11.50 | 11.50 | 11.30 | 11.35 | 11.35 | -0.61% | 422,964 |
| Jan 20, 2026 | 11.35 | 11.51 | 11.31 | 11.42 | 11.42 | 0.97% | 616,747 |
| Jan 19, 2026 | 11.30 | 11.50 | 11.30 | 11.31 | 11.31 | 0.27% | 751,731 |
| Jan 16, 2026 | 11.36 | 11.50 | 11.24 | 11.28 | 11.28 | -0.27% | 2,163,423 |
| Jan 15, 2026 | 11.31 | 11.47 | 11.26 | 11.31 | 11.31 | - | 768,362 |
| Jan 14, 2026 | 11.60 | 11.65 | 11.26 | 11.31 | 11.31 | -2.50% | 983,304 |
| Jan 13, 2026 | 11.52 | 11.73 | 11.50 | 11.60 | 11.60 | 0.35% | 706,126 |
| Jan 12, 2026 | 11.46 | 11.73 | 11.42 | 11.56 | 11.56 | 1.14% | 1,827,216 |
| Jan 9, 2026 | 11.59 | 11.74 | 11.30 | 11.43 | 11.43 | -1.47% | 3,923,325 |
| Jan 8, 2026 | 11.72 | 11.84 | 11.52 | 11.60 | 11.60 | -1.02% | 1,558,910 |
| Jan 7, 2026 | 11.64 | 11.83 | 11.64 | 11.72 | 11.72 | 0.95% | 1,558,797 |
| Jan 6, 2026 | 11.54 | 12.20 | 11.50 | 11.61 | 11.61 | 0.69% | 7,039,509 |
| Jan 5, 2026 | 11.81 | 11.95 | 11.40 | 11.53 | 11.53 | -1.87% | 6,911,639 |
| Jan 2, 2026 | 12.49 | 12.65 | 11.65 | 11.75 | 11.75 | -4.24% | 14,237,150 |
| Jan 1, 2026 | 11.20 | 12.27 | 11.11 | 12.27 | 12.27 | 10.04% | 12,964,480 |
| Dec 31, 2025 | 11.12 | 11.32 | 11.02 | 11.15 | 11.15 | -0.62% | 1,279,801 |
| Dec 30, 2025 | 11.40 | 11.40 | 11.02 | 11.22 | 11.22 | -0.44% | 1,766,468 |
| Dec 29, 2025 | 11.45 | 11.61 | 11.25 | 11.27 | 11.27 | -1.31% | 944,598 |
| Dec 26, 2025 | 11.41 | 11.68 | 11.25 | 11.42 | 11.42 | -0.95% | 1,436,656 |
| Dec 24, 2025 | 11.53 | 11.81 | 11.48 | 11.53 | 11.53 | 0.17% | 1,156,608 |
| Dec 23, 2025 | 11.95 | 12.10 | 11.45 | 11.51 | 11.51 | -3.44% | 2,619,625 |
| Dec 22, 2025 | 11.85 | 12.60 | 11.80 | 11.92 | 11.92 | -0.42% | 5,280,712 |
| Dec 19, 2025 | 11.60 | 12.50 | 11.51 | 11.97 | 11.97 | 4.00% | 12,495,400 |
| Dec 18, 2025 | 10.86 | 11.74 | 10.71 | 11.51 | 11.51 | 5.21% | 4,789,001 |
| Dec 17, 2025 | 11.02 | 11.24 | 10.88 | 10.94 | 10.94 | -1.00% | 995,719 |
| Dec 16, 2025 | 11.10 | 11.49 | 11.00 | 11.05 | 11.05 | -0.18% | 2,111,419 |
| Dec 15, 2025 | 11.15 | 11.38 | 10.95 | 11.07 | 11.07 | -0.18% | 2,491,753 |
| Dec 12, 2025 | 11.30 | 11.65 | 11.01 | 11.09 | 11.09 | -2.80% | 2,000,322 |
| Dec 11, 2025 | 11.80 | 12.10 | 11.35 | 11.41 | 11.41 | -2.14% | 4,937,306 |
| Dec 10, 2025 | 11.70 | 12.30 | 11.30 | 11.66 | 11.66 | 2.64% | 9,282,589 |
| Dec 9, 2025 | 10.52 | 11.50 | 10.50 | 11.36 | 11.36 | 6.67% | 6,949,261 |
| Dec 8, 2025 | 10.63 | 10.85 | 10.61 | 10.65 | 10.65 | -0.56% | 986,129 |
| Dec 5, 2025 | 10.94 | 10.94 | 10.66 | 10.71 | 10.71 | 0.85% | 1,586,834 |
| 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 |