Skip to main content
Saritow Spinning Mills Limited (PSX:SSML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
26.49
-1.76 (-6.23%)
At close: Apr 27, 2026

Saritow Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0027.4924.8225.6725.67-3.10%20,904
Apr 27, 202628.9728.9725.8426.4926.49-6.23%29,453
Apr 24, 202627.9028.5324.1628.2528.258.32%10,718
Apr 23, 202626.5028.0026.0026.0826.08-3.69%1,305
Apr 22, 202628.0029.9527.0527.0827.08-4.98%61,609
Apr 21, 202632.6732.6727.3028.5028.50-4.04%20,197
Apr 20, 202627.0029.7026.9529.7029.7010.00%20,755
Apr 17, 202626.5027.3425.9527.0027.008.65%7,174
Apr 16, 202621.5024.8521.5024.8524.8510.00%16,422
Apr 15, 202622.4024.4922.0122.5922.59-1.74%652
Apr 14, 202622.9923.0020.6622.9922.990.57%1,006
Apr 13, 202624.4324.4321.0022.8622.86-724
Apr 10, 202621.0023.0020.7022.8622.86-8
Apr 9, 202620.1422.9820.0122.8622.863.49%1,467
Apr 8, 202622.0823.0020.0922.0922.09-417
Apr 7, 202622.0022.0820.1822.0922.09-14
Apr 6, 202622.0922.0920.0622.0922.09-352
Apr 3, 202619.9022.2019.6522.0922.091.47%2,395
Apr 2, 202621.7725.0021.7721.7721.77-10.00%7,208
Apr 1, 202620.1824.6320.1824.1924.197.94%14,585
Mar 31, 202622.4522.4519.5022.4122.419.37%557
Mar 30, 202620.5220.5216.8520.4920.499.87%2,688
Mar 27, 202618.7020.8518.6418.6518.65-9.90%4,798
Mar 26, 202620.6422.5020.4520.7020.70-8.89%8,197
Mar 25, 202622.8022.8022.5022.7222.72-152
Mar 24, 202620.6122.9920.6122.7222.72-153
Mar 19, 202623.9023.9020.5222.7222.72-25
Mar 18, 202621.9024.4021.9022.7222.72-16
Mar 16, 202620.0023.7020.0022.7222.725.04%6,559
Mar 11, 202622.7522.7522.7521.6321.63-1
Mar 10, 202623.8023.8020.1221.6321.63-3.22%32,390
Mar 9, 202625.9925.9922.3522.3522.35-9.99%1,615
Mar 6, 202625.0025.0023.0124.8324.83-2
Mar 5, 202625.9025.9022.4024.8324.83-312
Mar 4, 202625.5025.5022.3624.8324.83-395
Mar 3, 202625.9525.9522.3524.8324.83-45
Mar 2, 202626.0026.0022.3524.8324.83-301
Feb 27, 202625.9025.9024.0024.8324.83-73
Feb 26, 202623.0124.6023.0024.8324.83-321
Feb 25, 202622.6125.0022.6124.8324.839.24%2,174
Feb 24, 202623.0023.0020.8522.7322.73-996
Feb 23, 202626.4926.4922.7322.7322.73-10.02%5,127
Feb 20, 202625.4126.4925.1825.2625.26-9.72%944
Feb 19, 202626.5026.5026.5027.9827.98-5
Feb 18, 202628.4928.4928.4927.9827.98-1
Feb 17, 202626.9928.0026.9927.9827.980.65%13,128
Feb 16, 202629.9929.9925.5027.8027.80-1.31%12,808
Feb 13, 202629.1630.5028.0428.1728.17-9.57%11,880
Feb 12, 202630.0031.7029.1531.1531.151.63%27,028
Feb 11, 202631.9831.9829.3030.6530.65-254
Feb 10, 202630.3031.0027.2030.6530.657.70%1,512
Feb 9, 202630.9730.9727.4728.4628.46-152
Feb 6, 202631.3131.3126.0028.4628.46-17
Feb 4, 202631.9831.9827.6728.4628.46-4.66%2,210
Feb 3, 202632.8332.8327.0529.8529.85-355
Feb 2, 202630.6031.8227.0129.8529.853.14%1,237
Jan 30, 202628.9530.9927.2028.9428.94-378
Jan 29, 202631.5032.9928.5028.9428.94-6.16%680
Jan 28, 202629.0031.8428.5330.8430.846.45%3,227
Jan 27, 202631.5032.5028.3028.9728.97-5.85%3,188
Jan 26, 202630.9632.8029.6330.7730.770.26%1,588
Jan 23, 202630.5033.0030.5030.6930.69-229
Jan 22, 202631.9532.5030.1430.6930.69-5.71%5,322
Jan 21, 202633.0033.0031.9232.5532.551.75%662
Jan 20, 202635.4035.4031.9031.9931.99-3.38%5,398
Jan 19, 202631.5033.1731.3033.1133.119.82%14,722
Jan 16, 202626.5231.0826.5230.1530.156.73%13,523
Jan 15, 202628.5029.0027.3028.2528.25-5.90%8,229
Jan 14, 202631.6131.8929.5230.0230.02-6.89%9,655
Jan 13, 202632.6032.6030.5032.2432.24-1.32%4,077
Jan 12, 202633.9933.9932.4032.6732.670.49%1,239
Jan 9, 202634.0035.7932.5032.5132.51-1.51%30,651
Jan 8, 202633.7533.7532.0033.0133.01-0.87%51,838
Jan 7, 202632.6033.9732.5133.3033.300.94%33,323
Jan 6, 202637.6537.6532.6032.9932.99-3.62%124,604
Jan 5, 202633.0034.6730.5134.2334.238.60%52,291
Jan 2, 202631.2032.7730.0331.5231.52-1.50%15,510
Jan 1, 202632.9732.9830.0232.0032.003.56%1,531
Dec 31, 202530.8930.9529.2230.9030.904.85%4,533
Dec 30, 202532.0032.0029.3029.4729.47-6.33%6,361
Dec 29, 202533.5033.5030.9131.4631.46-3.17%22,368
Dec 26, 202532.0034.9532.0032.4932.49-452
Dec 24, 202534.9635.3832.2032.4932.49-3.36%2,716
Dec 23, 202536.9036.9033.5533.6233.62-9.70%238,221
Dec 22, 202534.6637.3633.2137.2337.239.60%68,602
Dec 19, 202534.0034.8831.2633.9733.972.47%8,741
Dec 18, 202533.0734.7933.0233.1533.15-5.72%29,034
Dec 17, 202534.8936.7933.8035.1635.164.52%17,327
Dec 16, 202535.2035.2033.5333.6433.64-6.84%14,512
Dec 15, 202537.5037.5035.0036.1136.11-1.07%9,837
Dec 12, 202536.4837.8633.2536.5036.504.08%62,984
Dec 11, 202536.9537.1034.0535.0735.071.04%64,422
Dec 10, 202531.8034.7130.8134.7134.7110.02%71,193
Dec 9, 202533.8634.7930.3431.5531.55-6.41%89,253
Dec 8, 202539.4939.7933.3233.7133.71-8.94%125,146
Dec 5, 202535.5037.0235.5037.0237.0210.01%64,805
Dec 4, 202533.5933.6533.5033.6533.6510.00%110,864
Dec 3, 202527.8230.5926.0030.5930.5910.00%190,360
Dec 2, 202528.7928.7925.0127.8127.815.30%151,787
Dec 1, 202524.4026.5924.1626.4126.419.18%155,440