Safe Mix Concrete Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	41.980	41.980	40.500	41.050	41.050	23,291
2025-11-04	40.600	41.980	40.600	41.410	41.410	206,340
2025-11-03	42.470	44.100	41.500	42.010	42.010	166,294
2025-10-31	41.490	42.490	40.200	41.610	41.610	33,301
2025-10-30	42.980	43.000	40.000	40.550	40.550	34,025
2025-10-29	46.500	46.500	41.500	42.370	42.370	43,284
2025-10-28	42.200	45.880	42.200	43.640	43.640	156,209
2025-10-27	41.000	43.890	40.500	43.480	43.480	94,158
2025-10-24	43.140	43.800	41.000	41.290	41.290	74,008
2025-10-23	40.020	44.550	40.000	43.140	43.140	1,541,373
2025-10-22	40.000	40.730	39.000	40.500	40.500	47,550
2025-10-21	40.570	41.900	39.600	40.000	40.000	107,016
2025-10-20	37.110	40.400	36.900	40.400	40.400	673,211
2025-10-17	39.020	39.020	36.500	36.730	36.730	57,224
2025-10-16	42.000	43.130	39.900	40.260	40.260	129,091
2025-10-15	42.100	43.450	41.100	41.710	39.120	7,993
2025-10-14	40.500	42.500	40.150	42.010	39.401	36,050
2025-10-13	42.000	43.990	38.500	39.390	36.944	112,364
2025-10-10	42.930	42.980	41.100	41.530	38.951	12,785
2025-10-09	43.650	44.900	40.100	42.800	40.142	252,380
2025-10-08	43.150	44.400	42.100	44.210	41.465	397,676
2025-10-07	40.500	43.900	39.350	43.010	40.339	157,745
2025-10-06	41.990	42.800	40.000	40.180	37.685	43,799
2025-10-03	41.990	42.990	41.050	41.620	39.036	32,244
2025-10-02	42.250	42.260	41.500	41.820	39.223	79,508
2025-10-01	42.950	42.950	41.800	42.060	39.448	86,717
2025-09-30	43.980	44.450	41.800	42.120	39.505	207,869
2025-09-29	39.990	43.850	38.110	43.450	40.752	1,763,833
2025-09-26	40.110	40.950	39.020	39.860	37.385	90,535
2025-09-25	43.000	43.000	39.750	40.090	37.601	329,181
2025-09-24	38.060	42.250	37.810	42.250	39.626	746,420
2025-09-23	37.560	38.600	37.550	38.410	36.025	225,324
2025-09-22	38.000	38.360	37.500	37.550	35.218	156,964
2025-09-19	38.900	39.000	37.800	38.380	35.997	83,703
2025-09-18	39.100	39.100	38.150	38.330	35.950	52,770
2025-09-17	38.450	39.240	38.000	38.150	35.781	71,831
2025-09-16	39.000	39.400	38.000	38.100	35.734	110,699
2025-09-15	39.560	41.000	37.650	38.130	35.762	257,014
2025-09-12	39.350	41.000	38.400	39.280	36.841	550,590
2025-09-11	41.200	42.440	39.000	39.340	36.897	927,150
2025-09-10	36.900	39.790	36.000	39.790	37.319	2,061,526
2025-09-09	33.500	36.170	30.900	36.170	33.924	1,542,741
2025-09-08	30.090	32.880	29.710	32.880	30.838	1,134,202
2025-09-05	33.000	33.000	29.550	29.890	28.034	303,078
2025-09-04	33.750	33.750	30.000	32.530	30.510	2,306,972
2025-09-03	30.900	31.670	30.500	31.670	29.703	534,495
2025-09-02	25.980	28.790	25.980	28.790	27.002	385,968
2025-09-01	25.510	26.500	25.500	26.170	24.545	77,012
2025-08-29	25.980	26.500	25.510	25.710	24.114	68,530
2025-08-28	25.520	25.970	25.520	25.840	24.235	9,219
2025-08-27	26.600	26.840	25.380	25.510	23.926	152,842
2025-08-26	25.970	26.900	25.970	26.490	24.845	240,869
2025-08-25	25.210	26.300	25.020	25.960	24.348	38,123
2025-08-22	25.110	26.000	25.000	25.750	24.151	68,966
2025-08-21	25.990	26.390	25.000	25.120	23.560	178,667
2025-08-20	25.950	27.050	25.400	25.980	24.367	603,747
2025-08-19	25.510	26.200	25.310	25.600	24.010	146,502
2025-08-18	25.900	25.900	25.000	25.730	24.132	177,186
2025-08-15	24.980	25.980	24.700	25.420	23.842	111,770
2025-08-13	24.450	25.000	24.400	24.680	23.148	16,459

← NewerPage 5 of 18 · 1,032 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.