Safe Mix Concrete Ltd

SAFE
🏛️ pakistan →
42.06
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 14.40 14.50 13.90 14.50 1.9M
2022-12-29 13.49 13.49 13.49 13.49 0.0M
2022-12-28 13.80 13.80 13.80 13.80 0.0M
2022-12-27 13.97 13.97 13.65 13.80 0.0M
2022-12-26 13.00 13.00 13.00 13.00 0.0M
2022-12-23 12.07 13.75 12.07 13.50 0.0M
2022-12-22 13.50 13.50 12.50 13.00 0.0M
2022-12-21 13.78 13.78 12.42 13.00 0.0M
2022-12-20 14.00 14.00 12.82 12.82 0.0M
2022-12-19 12.25 14.00 12.10 13.85 0.0M
2022-12-16 13.00 13.00 12.95 13.00 0.0M
2022-12-15 12.00 12.00 12.00 12.00 0.0M
2022-12-14 12.95 12.95 12.85 12.85 0.0M
2022-12-13 12.50 12.94 12.00 12.05 0.0M
2022-12-12 13.25 14.00 12.95 12.95 0.0M
2022-12-08 13.82 13.82 13.82 13.82 0.0M
2022-11-30 14.30 15.24 14.30 15.24 0.0M
2022-11-29 14.34 15.45 14.34 15.45 0.0M
2022-11-24 14.25 15.50 14.20 15.50 0.0M
2022-11-18 15.70 15.70 15.30 15.30 0.0M
2022-11-16 14.80 14.80 14.75 14.75 0.0M
2022-11-14 15.50 15.50 15.50 15.50 0.0M
2022-11-11 15.75 16.35 14.66 15.60 0.0M
2022-11-08 15.00 16.35 15.21 16.00 0.0M
2022-11-07 14.70 15.46 14.70 15.46 0.0M
2022-11-04 16.18 16.89 14.97 15.30 0.3M
2022-11-03 16.50 16.50 16.18 16.18 0.0M
2022-11-02 17.10 18.00 17.00 17.49 0.0M
2022-11-01 16.50 16.96 16.42 16.96 0.3M
2022-10-31 15.10 15.78 14.68 15.78 0.1M
2022-10-28 14.47 14.70 13.00 14.70 0.1M
2022-10-27 13.48 13.75 13.04 13.75 0.1M
2022-10-26 11.75 12.75 11.75 12.75 0.0M
2022-10-25 11.75 11.75 11.75 12.00 0.3M
2022-10-24 11.75 11.80 11.75 11.75 0.0M
2022-10-21 12.00 12.00 12.00 12.00 0.0M
2022-10-20 11.25 12.39 11.25 12.39 0.0M
2022-10-19 11.75 11.75 11.75 11.75 0.0M
2022-10-14 11.75 11.75 11.75 11.75 0.0M
2022-10-13 11.75 11.75 11.60 11.60 0.0M
2022-10-12 11.75 11.75 11.75 11.75 0.0M
2022-10-11 11.67 11.75 11.50 11.75 0.0M
2022-10-10 11.59 11.75 11.50 11.75 0.0M
2022-10-07 11.75 11.75 11.60 11.75 0.0M
2022-10-06 11.95 11.95 11.60 11.60 0.0M
2022-10-05 11.50 11.50 11.50 11.50 0.0M
2022-10-04 11.50 11.60 11.50 11.50 0.0M
2022-10-03 11.75 11.75 11.40 11.40 0.0M
2022-09-27 11.01 12.70 11.01 12.00 0.0M
2022-09-26 11.82 11.82 11.81 11.81 0.0M
2022-09-23 12.80 12.80 12.80 12.80 0.0M
2022-09-22 11.75 12.49 11.75 12.49 0.0M
2022-09-21 11.75 12.35 11.75 12.35 0.0M
2022-09-20 12.00 12.00 12.00 12.00 0.0M
2022-09-19 11.75 11.75 11.75 11.75 0.0M
2022-09-16 11.75 11.75 11.50 11.50 0.0M
2022-09-15 12.24 12.24 12.24 12.24 0.0M
2022-09-14 11.75 12.39 11.75 11.76 0.0M
2022-09-13 11.50 11.95 11.50 11.95 0.0M
2022-09-12 11.02 11.73 11.02 11.73 0.0M
2022-09-09 11.40 11.75 11.40 11.75 0.0M
2022-09-08 11.00 11.00 11.00 11.00 0.0M
2022-09-07 11.06 11.69 10.77 10.77 0.0M
2022-09-06 11.75 11.76 11.65 11.75 0.0M
2022-09-05 11.75 11.76 11.75 11.75 0.0M
2022-09-02 11.75 11.75 11.70 11.75 0.0M
2022-09-01 11.75 11.75 11.70 11.75 0.0M
2022-08-31 11.75 11.75 11.50 11.50 0.1M
2022-08-29 11.75 11.75 11.50 11.75 0.0M
2022-08-25 11.75 11.75 11.70 11.75 0.0M
2022-08-24 11.75 12.00 11.50 11.75 0.0M
2022-08-23 11.50 11.50 11.50 11.50 0.0M
2022-08-22 11.75 11.75 11.50 11.50 0.0M
2022-08-19 12.49 12.49 11.73 11.73 0.0M
2022-08-18 11.76 11.76 11.74 11.75 0.0M
2022-08-17 11.75 12.25 11.75 12.18 0.0M
2022-08-16 11.80 12.15 11.80 12.15 0.0M
2022-08-15 11.45 12.48 11.45 12.48 0.0M
2022-08-12 11.89 11.89 11.50 11.50 0.0M
2022-08-11 11.50 11.75 11.50 11.75 0.1M
2022-08-10 11.50 11.80 11.45 11.45 0.0M
2022-08-05 10.60 11.55 10.50 11.50 0.0M
2022-08-03 11.50 11.75 11.45 11.50 0.0M
2022-08-02 10.50 11.50 10.45 11.50 0.2M
2022-08-01 10.24 10.69 10.24 10.50 0.0M
2022-07-29 9.60 10.05 9.60 10.00 0.1M
2022-07-28 9.49 9.75 9.40 9.75 0.0M
2022-07-27 8.48 9.25 8.48 9.25 0.1M
2022-07-26 8.00 8.25 8.00 8.25 0.0M
2022-07-25 8.00 8.00 7.50 8.00 0.0M
2022-07-22 7.25 8.00 7.25 8.00 0.4M
2022-07-21 7.20 7.47 7.00 7.00 0.1M
2022-07-20 7.09 7.09 6.50 7.00 0.0M
2022-07-19 6.85 6.85 6.85 6.85 0.0M
2022-07-18 6.26 6.85 6.12 6.69 0.0M
2022-07-14 6.51 6.51 6.51 6.90 0.0M
2022-07-13 6.51 6.51 6.51 6.51 0.0M
2022-07-04 6.51 6.51 6.51 7.18 0.0M
2022-06-28 6.51 6.51 6.51 6.51 0.0M
2022-06-22 7.02 7.10 7.02 7.10 0.0M
2022-06-20 7.28 7.28 7.02 7.02 0.0M
2022-06-17 6.50 7.39 6.50 7.39 0.0M
2022-06-16 7.00 7.00 7.00 7.00 0.0M
2022-06-15 7.30 7.30 7.00 7.30 0.0M
2022-06-02 6.80 7.00 6.75 7.00 0.0M
2022-06-01 7.63 7.63 7.63 7.44 0.0M
2022-05-31 7.60 7.63 7.40 7.63 0.0M
2022-05-27 7.50 7.90 7.00 7.00 0.0M
2022-05-26 6.63 7.15 6.53 7.15 0.0M
2022-05-20 6.95 6.95 6.95 6.95 0.0M
2022-05-19 6.56 6.56 6.56 6.56 0.0M
2022-05-18 6.80 7.00 6.80 7.00 0.0M
2022-05-16 6.61 6.99 6.61 6.99 0.0M
2022-05-13 7.00 7.00 7.00 7.00 0.0M
2022-05-12 7.12 7.12 6.75 6.75 0.0M
2022-05-11 7.36 7.36 6.96 6.96 0.1M
2022-05-10 7.50 7.95 7.31 7.95 0.0M
2022-05-09 8.25 8.25 8.25 8.25 0.0M
2022-05-06 7.50 7.50 7.50 7.50 0.0M
2022-04-27 7.80 7.80 7.80 7.80 0.0M
2022-04-26 8.00 8.00 8.00 8.00 0.0M
2022-04-20 7.90 7.90 7.90 7.90 0.0M
2022-04-18 8.01 8.01 8.00 8.00 0.0M
2022-04-14 7.65 8.25 7.63 8.25 0.0M
2022-04-13 8.40 8.40 8.02 8.13 0.1M
2022-04-11 8.50 8.70 8.40 8.70 0.0M
2022-04-08 8.05 8.05 8.05 8.05 0.0M
2022-04-07 8.00 8.00 8.00 8.00 0.0M
2022-04-04 7.80 7.80 7.80 7.80 0.0M
2022-04-01 8.00 8.25 8.00 8.25 0.0M
2022-03-30 8.20 8.22 8.20 8.22 0.0M
2022-03-25 8.25 8.25 8.25 8.25 0.0M
2022-03-24 7.90 8.00 7.76 8.00 0.0M
2022-03-22 8.00 8.05 8.00 8.00 0.0M
2022-03-21 8.05 8.45 7.50 7.50 0.0M
2022-03-18 8.00 8.00 8.00 8.00 0.0M
2022-03-17 8.03 8.03 8.02 8.02 0.0M
2022-03-16 8.00 8.00 8.00 8.00 0.0M
2022-03-15 8.01 8.01 8.00 8.00 0.0M
2022-03-11 8.00 8.08 8.00 8.00 0.0M
2022-03-10 7.70 8.08 7.70 8.08 0.0M
2022-03-09 6.80 7.50 6.80 7.35 0.0M
2022-03-08 7.03 7.17 7.03 7.17 0.0M
2022-03-07 7.25 7.25 7.20 7.23 0.0M
2022-03-04 8.64 8.64 7.08 7.53 0.0M
2022-03-03 7.53 7.90 7.53 7.70 0.0M
2022-03-01 8.22 8.22 8.22 8.22 0.0M
2022-02-28 7.91 8.53 7.91 8.22 0.0M
2022-02-16 8.50 9.04 8.15 8.30 0.0M
2022-02-15 8.32 8.32 8.32 8.32 0.0M
2022-02-11 8.33 8.33 8.32 8.32 0.0M
2022-02-10 8.40 8.40 8.30 8.30 0.0M
2022-02-09 8.52 8.70 8.46 8.49 0.0M
2022-02-08 8.97 8.97 8.97 8.97 0.0M
2022-02-07 8.55 8.55 8.55 8.55 0.0M
2022-02-03 8.88 8.90 8.58 8.60 0.0M
2022-02-02 8.95 8.95 8.45 8.86 0.0M
2022-02-01 8.39 8.89 8.39 8.45 0.0M
2022-01-31 8.50 8.50 8.50 8.50 0.0M
2022-01-25 8.87 8.88 8.87 8.88 0.0M
2022-01-24 8.32 8.38 8.32 8.32 0.0M
2022-01-21 8.90 8.90 8.35 8.38 0.0M
2022-01-20 8.97 8.97 8.97 8.97 0.0M
2022-01-19 8.66 8.66 8.66 8.66 0.0M
2022-01-17 8.66 8.66 8.66 8.66 0.6M
2022-01-14 8.66 8.66 8.66 8.66 0.0M
2022-01-12 9.00 9.46 8.66 8.66 0.0M
2022-01-11 8.75 8.75 8.75 8.75 0.0M
2022-01-10 9.00 9.00 8.75 8.75 0.0M
2022-01-06 9.00 9.00 8.99 9.00 0.3M
2022-01-05 8.99 8.99 8.99 8.99 0.0M
2022-01-04 8.62 9.33 8.61 8.80 0.0M
2022-01-03 9.00 9.00 9.00 9.00 0.0M