Saritow Spinning Mills Limited (PSX:SSML)
Pakistan
· Delayed Price · Currency is PKR 30.59
+2.78 (10.00%)
At close: Dec 3, 2025
Saritow Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.50 | 37.02 | 35.50 | 37.02 | 37.02 | 10.01% | 64,805 |
| Dec 4, 2025 | 33.59 | 33.65 | 33.50 | 33.65 | 33.65 | 10.00% | 110,864 |
| Dec 3, 2025 | 27.82 | 30.59 | 26.00 | 30.59 | 30.59 | 10.00% | 190,360 |
| Dec 2, 2025 | 28.79 | 28.79 | 25.01 | 27.81 | 27.81 | 5.30% | 151,787 |
| Dec 1, 2025 | 24.40 | 26.59 | 24.16 | 26.41 | 26.41 | 9.18% | 155,440 |
| Nov 28, 2025 | 26.35 | 26.35 | 23.70 | 24.19 | 24.19 | -7.88% | 30,319 |
| Nov 27, 2025 | 24.99 | 26.50 | 23.00 | 26.26 | 26.26 | 8.60% | 52,831 |
| Nov 26, 2025 | 25.00 | 25.00 | 23.40 | 24.18 | 24.18 | - | 423 |
| Nov 25, 2025 | 24.45 | 26.45 | 23.65 | 24.18 | 24.18 | -6.78% | 37,251 |
| Nov 24, 2025 | 25.90 | 26.97 | 23.20 | 25.94 | 25.94 | 4.55% | 54,413 |
| Nov 21, 2025 | 23.00 | 24.81 | 23.00 | 24.81 | 24.81 | 10.02% | 61,668 |
| Nov 20, 2025 | 21.35 | 22.55 | 20.60 | 22.55 | 22.55 | 10.00% | 44,365 |
| Nov 19, 2025 | 21.85 | 21.85 | 20.00 | 20.50 | 20.50 | -3.16% | 31,900 |
| Nov 18, 2025 | 24.00 | 24.00 | 21.00 | 21.17 | 21.17 | -7.96% | 32,341 |
| Nov 17, 2025 | 23.00 | 24.24 | 21.25 | 23.00 | 23.00 | 1.14% | 24,568 |
| Nov 14, 2025 | 24.30 | 25.40 | 22.54 | 22.74 | 22.74 | -8.75% | 71,600 |
| Nov 13, 2025 | 26.61 | 28.40 | 24.26 | 24.92 | 24.92 | -6.03% | 103,987 |
| Nov 12, 2025 | 26.30 | 26.53 | 22.12 | 26.52 | 26.52 | 9.95% | 285,325 |
| Nov 11, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 9.99% | 110,146 |
| Nov 10, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 9.98% | 11,431 |
| Nov 7, 2025 | 17.50 | 19.94 | 17.50 | 19.94 | 19.94 | 9.98% | 76,692 |
| Nov 6, 2025 | 17.52 | 18.49 | 17.52 | 18.13 | 18.13 | -1.84% | 15,801 |
| Nov 5, 2025 | 19.92 | 20.00 | 17.93 | 18.47 | 18.47 | -7.28% | 198,381 |
| Nov 4, 2025 | 23.68 | 23.68 | 19.60 | 19.92 | 19.92 | -7.48% | 271,306 |
| Nov 3, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 10.02% | 7,657 |
| Oct 31, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 10.01% | 53,762 |
| Oct 30, 2025 | 16.97 | 17.79 | 16.97 | 17.79 | 17.79 | 10.02% | 27,990 |
| Oct 29, 2025 | 16.00 | 16.99 | 15.66 | 16.17 | 16.17 | -4.83% | 12,102 |
| Oct 28, 2025 | 17.80 | 17.82 | 16.50 | 16.99 | 16.99 | -5.92% | 50,842 |
| Oct 27, 2025 | 19.40 | 20.01 | 17.75 | 18.06 | 18.06 | -4.75% | 63,142 |
| Oct 24, 2025 | 18.00 | 19.42 | 18.00 | 18.96 | 18.96 | 7.42% | 352,301 |
| Oct 23, 2025 | 16.10 | 17.68 | 16.10 | 17.65 | 17.65 | 9.83% | 425,576 |
| Oct 22, 2025 | 16.23 | 16.35 | 16.05 | 16.07 | 16.07 | 0.37% | 2,200 |
| Oct 21, 2025 | 16.00 | 16.20 | 16.00 | 16.01 | 16.01 | 0.06% | 31,103 |
| Oct 20, 2025 | 16.00 | 16.24 | 15.50 | 16.00 | 16.00 | - | 42,970 |
| Oct 17, 2025 | 15.91 | 16.10 | 15.85 | 16.00 | 16.00 | 0.44% | 25,507 |
| Oct 16, 2025 | 16.23 | 16.23 | 15.10 | 15.93 | 15.93 | -0.44% | 64,613 |
| Oct 15, 2025 | 15.29 | 16.00 | 15.02 | 16.00 | 16.00 | 5.96% | 7,054 |
| Oct 14, 2025 | 15.05 | 15.30 | 15.00 | 15.10 | 15.10 | -0.72% | 20,298 |
| Oct 13, 2025 | 15.24 | 15.24 | 14.70 | 15.21 | 15.21 | -0.20% | 13,369 |
| Oct 10, 2025 | 15.26 | 15.87 | 14.22 | 15.24 | 15.24 | -3.54% | 37,526 |
| Oct 9, 2025 | 15.69 | 15.90 | 15.00 | 15.80 | 15.80 | 2.07% | 13,621 |
| Oct 8, 2025 | 15.02 | 15.89 | 15.02 | 15.48 | 15.48 | -3.01% | 1,001 |
| Oct 7, 2025 | 15.96 | 15.96 | 15.20 | 15.96 | 15.96 | - | 225 |
| Oct 6, 2025 | 16.29 | 16.29 | 15.15 | 15.96 | 15.96 | -2.03% | 1,777 |
| Oct 3, 2025 | 16.07 | 16.48 | 15.01 | 16.29 | 16.29 | 1.88% | 10,146 |
| Oct 2, 2025 | 16.00 | 16.49 | 15.20 | 15.99 | 15.99 | 2.04% | 4,527 |
| Oct 1, 2025 | 16.48 | 17.00 | 15.12 | 15.67 | 15.67 | -0.44% | 31,594 |
| Sep 30, 2025 | 16.52 | 16.79 | 15.51 | 15.74 | 15.74 | -4.72% | 16,073 |
| Sep 29, 2025 | 16.03 | 16.79 | 15.80 | 16.52 | 16.52 | -0.06% | 15,357 |
| Sep 26, 2025 | 17.39 | 17.39 | 15.91 | 16.53 | 16.53 | 1.79% | 24,936 |
| Sep 25, 2025 | 16.88 | 16.88 | 15.70 | 16.24 | 16.24 | 2.01% | 16,747 |
| Sep 24, 2025 | 16.20 | 17.27 | 15.80 | 15.92 | 15.92 | 0.76% | 145,510 |
| Sep 23, 2025 | 15.75 | 16.90 | 15.35 | 15.80 | 15.80 | 0.96% | 63,616 |
| Sep 22, 2025 | 14.68 | 15.65 | 14.50 | 15.65 | 15.65 | 9.98% | 97,549 |
| Sep 19, 2025 | 14.69 | 14.69 | 14.00 | 14.23 | 14.23 | -2.00% | 45,315 |
| Sep 18, 2025 | 14.70 | 14.70 | 14.30 | 14.52 | 14.52 | -1.22% | 23,734 |
| Sep 17, 2025 | 14.40 | 14.89 | 14.20 | 14.70 | 14.70 | 0.55% | 11,693 |
| Sep 16, 2025 | 14.52 | 15.00 | 14.01 | 14.62 | 14.62 | -2.53% | 14,292 |
| Sep 15, 2025 | 14.40 | 15.79 | 14.00 | 15.00 | 15.00 | 1.49% | 10,709 |
| Sep 12, 2025 | 16.20 | 16.20 | 14.76 | 14.78 | 14.78 | -5.07% | 61,067 |
| Sep 11, 2025 | 16.21 | 16.74 | 15.15 | 15.57 | 15.57 | 0.91% | 159,947 |
| Sep 10, 2025 | 14.99 | 15.43 | 14.99 | 15.43 | 15.43 | 9.98% | 101,917 |
| Sep 9, 2025 | 13.00 | 14.03 | 13.00 | 14.03 | 14.03 | 10.04% | 146,580 |
| Sep 8, 2025 | 12.25 | 13.00 | 12.21 | 12.75 | 12.75 | 4.59% | 57,051 |
| Sep 5, 2025 | 13.00 | 13.00 | 12.03 | 12.19 | 12.19 | -6.16% | 45,640 |
| Sep 4, 2025 | 13.00 | 13.13 | 12.50 | 12.99 | 12.99 | 4.67% | 36,178 |
| Sep 3, 2025 | 13.50 | 14.00 | 12.25 | 12.41 | 12.41 | -7.73% | 106,480 |
| Sep 2, 2025 | 13.91 | 14.40 | 13.06 | 13.45 | 13.45 | -5.68% | 59,238 |
| Sep 1, 2025 | 14.26 | 14.80 | 14.22 | 14.26 | 14.26 | - | 9,627 |
| Aug 29, 2025 | 15.27 | 15.35 | 14.01 | 14.26 | 14.26 | -6.55% | 61,149 |
| Aug 28, 2025 | 15.20 | 15.27 | 15.19 | 15.26 | 15.26 | 1.67% | 1,589 |
| Aug 27, 2025 | 15.00 | 15.35 | 15.00 | 15.01 | 15.01 | -1.05% | 16,274 |
| Aug 26, 2025 | 15.05 | 15.40 | 15.05 | 15.17 | 15.17 | -1.30% | 1,298 |
| Aug 25, 2025 | 15.30 | 15.95 | 14.39 | 15.37 | 15.37 | 2.95% | 28,186 |
| Aug 22, 2025 | 14.71 | 15.39 | 14.71 | 14.93 | 14.93 | 1.50% | 33,264 |
| Aug 21, 2025 | 15.19 | 15.30 | 14.60 | 14.71 | 14.71 | -1.54% | 7,709 |
| Aug 20, 2025 | 15.40 | 15.40 | 13.80 | 14.94 | 14.94 | -2.29% | 26,521 |
| Aug 19, 2025 | 15.49 | 15.49 | 14.02 | 15.29 | 15.29 | 0.20% | 12,231 |
| Aug 18, 2025 | 15.40 | 15.40 | 15.10 | 15.26 | 15.26 | 0.26% | 627 |
| Aug 15, 2025 | 15.01 | 15.50 | 14.85 | 15.22 | 15.22 | - | 458 |
| Aug 13, 2025 | 15.60 | 15.60 | 15.08 | 15.22 | 15.22 | 1.40% | 35,367 |
| Aug 12, 2025 | 15.05 | 15.19 | 15.01 | 15.01 | 15.01 | -0.46% | 66,543 |
| Aug 11, 2025 | 15.49 | 15.49 | 14.82 | 15.08 | 15.08 | -1.31% | 15,200 |
| Aug 8, 2025 | 15.05 | 16.00 | 15.00 | 15.28 | 15.28 | -1.23% | 1,155 |
| Aug 7, 2025 | 15.20 | 15.47 | 15.01 | 15.47 | 15.47 | -0.19% | 79,131 |
| Aug 6, 2025 | 15.49 | 15.50 | 15.10 | 15.50 | 15.50 | -0.83% | 10,401 |
| Aug 5, 2025 | 15.30 | 15.72 | 15.00 | 15.63 | 15.63 | 4.06% | 1,922 |
| Aug 4, 2025 | 15.75 | 15.75 | 14.90 | 15.02 | 15.02 | 1.28% | 4,404 |
| Aug 1, 2025 | 15.75 | 15.98 | 14.02 | 14.83 | 14.83 | -1.07% | 17,523 |
| Jul 31, 2025 | 14.96 | 15.75 | 14.96 | 14.99 | 14.99 | 0.27% | 10,223 |
| Jul 30, 2025 | 15.89 | 15.89 | 14.88 | 14.95 | 14.95 | -0.86% | 814 |
| Jul 29, 2025 | 15.75 | 16.00 | 15.00 | 15.08 | 15.08 | -0.20% | 9,304 |
| Jul 28, 2025 | 15.98 | 15.98 | 15.02 | 15.11 | 15.11 | -2.64% | 2,962 |
| Jul 25, 2025 | 16.30 | 16.30 | 14.51 | 15.52 | 15.52 | -1.15% | 44,705 |
| Jul 24, 2025 | 15.52 | 16.25 | 15.52 | 15.70 | 15.70 | -1.88% | 7,338 |
| Jul 23, 2025 | 15.90 | 16.00 | 15.88 | 16.00 | 16.00 | 0.69% | 21,179 |
| Jul 22, 2025 | 16.00 | 16.06 | 15.00 | 15.89 | 15.89 | 1.08% | 16,561 |
| Jul 21, 2025 | 15.97 | 16.00 | 15.30 | 15.72 | 15.72 | -1.75% | 3,784 |
| Jul 18, 2025 | 16.20 | 16.45 | 15.25 | 16.00 | 16.00 | 0.63% | 3,388 |