Safe Mix Concrete Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.450	36.450	35.000	35.540	35.540	3,159
2026-10-22	36.590	36.590	35.440	35.510	35.510	2,487
2026-10-21	36.000	37.000	35.500	36.010	36.010	15,263
2026-10-20	36.950	37.600	36.500	36.500	36.500	6,286
2026-10-19	37.950	37.950	36.550	36.940	36.940	5,918
2026-10-16	39.860	39.950	39.110	39.280	39.280	70,025
2026-10-15	40.000	40.010	38.910	39.610	39.610	72,207
2026-10-14	40.700	40.700	39.980	40.000	40.000	22,960
2026-10-13	40.990	40.990	39.500	40.450	40.450	7,246
2026-10-12	41.390	41.390	37.150	39.510	39.510	11,488
2026-10-09	40.680	40.790	40.000	40.160	40.160	13,393
2026-10-08	40.890	40.890	40.100	40.240	40.240	19,220
2026-10-07	41.300	41.300	39.400	40.200	40.200	11,487
2026-10-06	40.400	41.500	39.110	40.720	40.720	57,697
2026-10-05	40.510	41.500	39.710	40.350	40.350	55,004
2026-10-02	42.000	42.000	40.510	40.620	40.620	50,028
2026-10-01	42.100	43.000	40.100	41.210	41.210	670,550
2026-09-30	40.500	41.000	40.000	40.090	40.090	11,770
2026-09-29	40.440	40.440	39.900	39.900	39.900	1,706
2026-09-28	39.910	40.490	39.000	40.120	40.120	4,466
2026-09-25	39.600	40.690	39.430	39.930	39.930	1,507
2026-09-24	39.050	40.870	39.050	39.430	39.430	734
2026-09-23	40.900	40.900	40.000	40.330	40.330	10,388
2026-09-22	40.750	40.750	39.270	40.330	40.330	5,367
2026-09-21	40.810	40.810	39.030	39.980	39.980	26
2026-09-18	40.000	40.950	39.020	39.980	39.980	8,442
2026-09-17	39.100	40.000	38.500	40.000	40.000	12,586
2026-09-16	38.890	39.900	38.500	38.910	38.910	7,475
2026-09-15	39.890	39.890	36.550	39.600	39.600	11,035
2026-09-14	39.840	39.890	38.260	38.320	38.320	5,064
2026-09-11	39.980	39.980	38.800	39.780	39.780	7,040
2026-09-10	41.990	41.990	38.100	39.880	39.880	17,444
2026-09-09	42.300	42.300	38.250	40.990	40.990	14,495
2026-09-08	41.000	42.000	40.750	40.970	40.970	22,466
2026-09-07	40.530	43.070	40.110	41.180	41.180	107,689
2026-09-04	42.050	42.200	40.100	41.020	41.020	15,433
2026-09-03	40.950	43.600	40.030	41.940	41.940	29,996
2026-09-02	40.020	40.800	39.400	40.120	40.120	17,062
2026-09-01	40.700	40.700	40.300	40.400	40.400	8,058
2026-08-31	40.200	40.700	40.170	40.180	40.180	16,220
2026-08-28	40.590	40.600	40.100	40.170	40.170	7,731
2026-08-27	40.700	40.700	40.000	40.200	40.200	17,450
2026-08-25	40.450	40.700	40.000	40.210	40.210	23,411
2026-08-24	40.000	40.690	40.000	40.420	40.420	7,953
2026-08-21	40.390	40.840	39.950	40.260	40.260	38,873
2026-08-20	40.950	40.950	40.250	40.390	40.390	8,248
2026-08-19	41.680	41.680	40.000	40.410	40.410	66,948
2026-08-18	41.300	41.300	40.510	40.730	40.730	22,506
2026-08-17	41.150	41.300	41.000	41.240	41.240	21,879
2026-08-13	41.300	41.600	41.000	41.060	41.060	28,568
2026-08-12	41.700	41.880	41.000	41.110	41.110	3,333
2026-08-11	41.500	42.000	40.420	41.000	41.000	158,771
2026-08-10	41.010	42.100	41.010	41.690	41.690	33,074
2026-08-07	42.890	42.900	41.000	41.350	41.350	25,727
2026-08-06	40.950	41.890	39.500	41.720	41.720	284,943
2026-08-05	41.500	41.500	40.000	40.440	40.440	261,651
2026-08-04	42.700	42.700	41.510	41.550	41.550	7,253
2026-08-03	41.590	42.890	41.000	41.770	41.770	1,414
2026-07-31	42.750	42.940	41.120	41.590	41.590	8,033
2026-07-30	42.000	42.000	41.210	41.210	41.210	1,332

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-17	2.5000 PKR
2024-10-16	2.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.