Safe Mix Concrete Ltd

SAFE
🏛️ pakistan →
41.82
Last Update: 2025-10-02
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
2023-12-29 13.30 13.90 13.30 13.90 0.0M
2023-12-28 13.30 13.30 13.30 13.30 0.0M
2023-12-27 13.55 13.99 12.52 13.80 0.0M
2023-12-26 13.00 13.50 13.00 13.50 0.0M
2023-12-22 12.62 13.40 12.62 13.40 0.0M
2023-12-20 13.00 13.00 13.00 13.00 0.0M
2023-12-19 13.47 13.70 12.70 13.00 0.0M
2023-12-18 13.30 13.75 13.30 13.75 0.0M
2023-12-14 13.60 13.60 13.55 13.55 0.0M
2023-12-13 13.80 14.10 13.60 13.60 0.0M
2023-12-12 13.50 14.50 13.50 14.50 0.0M
2023-12-08 14.49 14.60 14.49 14.60 0.0M
2023-12-07 13.60 13.95 13.50 13.95 0.0M
2023-12-06 14.00 14.00 13.75 13.75 0.0M
2023-12-05 14.00 14.00 14.00 14.00 0.0M
2023-12-04 14.05 14.05 14.05 14.05 0.0M
2023-11-30 14.00 14.65 14.00 14.00 0.0M
2023-11-29 13.50 14.25 13.50 14.24 0.0M
2023-11-28 13.00 13.70 13.00 13.55 0.0M
2023-11-27 12.75 12.75 12.70 12.70 0.0M
2023-11-24 13.00 13.00 13.00 13.00 0.0M
2023-11-23 13.00 13.00 13.00 13.00 0.0M
2023-11-22 13.00 13.30 13.00 13.30 0.0M
2023-11-21 13.00 13.00 12.81 12.81 0.0M
2023-11-20 13.00 13.00 13.00 13.00 0.0M
2023-11-17 13.30 13.40 13.00 13.00 0.0M
2023-11-16 13.00 13.00 13.00 13.00 0.0M
2023-11-15 13.29 13.30 13.00 13.00 0.0M
2023-11-14 13.00 13.00 13.00 13.00 0.0M
2023-11-13 12.95 12.95 12.70 12.70 0.0M
2023-11-10 13.00 13.05 12.80 12.80 0.0M
2023-11-08 12.70 13.00 12.40 12.55 0.1M
2023-11-07 13.00 13.00 12.80 12.80 0.0M
2023-11-03 12.70 13.00 12.70 13.00 0.0M
2023-11-02 13.35 13.35 13.00 13.00 0.0M
2023-11-01 13.01 13.35 12.80 12.99 0.1M
2023-10-31 13.50 14.00 13.25 13.90 0.1M
2023-10-27 13.01 13.01 13.00 13.00 0.0M
2023-10-26 13.50 13.50 13.30 13.30 0.0M
2023-10-24 13.50 13.50 13.50 13.50 0.0M
2023-10-23 13.10 13.10 13.01 13.01 0.0M
2023-10-20 13.55 13.65 13.25 13.60 0.0M
2023-10-19 13.65 13.65 13.01 13.01 0.0M
2023-10-17 13.30 13.30 13.30 13.30 0.0M
2023-10-13 13.00 13.00 13.00 13.00 0.0M
2023-10-11 13.00 13.00 13.00 13.00 0.0M
2023-10-10 13.00 13.00 13.00 13.00 0.0M
2023-10-05 13.30 13.30 13.30 13.30 0.0M
2023-10-04 13.30 13.30 13.30 13.30 0.0M
2023-09-27 13.01 13.01 13.00 13.00 0.0M
2023-09-26 13.15 13.15 13.00 13.00 0.0M
2023-09-25 13.00 13.18 12.90 13.07 0.1M
2023-09-22 12.70 12.70 12.70 12.70 0.0M
2023-09-21 13.00 13.00 12.60 13.00 0.1M
2023-09-20 12.35 13.10 12.30 13.00 0.1M
2023-09-19 12.15 12.93 11.93 12.11 0.1M
2023-09-18 13.98 13.99 12.93 12.93 0.0M
2023-09-15 13.90 14.00 13.90 14.00 0.0M
2023-09-14 13.90 13.90 13.90 13.90 0.0M
2023-09-13 13.20 14.00 13.20 13.95 0.1M
2023-09-11 13.75 14.13 13.75 13.95 0.0M
2023-09-05 13.40 13.40 13.26 13.26 0.0M
2023-09-01 13.52 14.50 13.52 13.55 0.0M
2023-08-31 13.87 13.95 13.87 13.95 0.0M
2023-08-30 13.45 13.95 13.45 13.50 0.0M
2023-08-29 13.00 13.00 13.00 13.00 0.0M
2023-08-25 13.00 13.00 13.00 13.00 0.0M
2023-08-23 13.60 13.60 13.40 13.40 0.0M
2023-08-22 13.37 13.40 12.99 13.40 0.0M
2023-08-21 12.75 13.45 12.40 12.99 0.0M
2023-08-17 13.40 13.40 13.40 13.40 0.0M
2023-08-16 13.40 13.40 13.40 13.40 0.0M
2023-08-15 13.10 13.10 12.75 12.75 0.0M
2023-08-10 13.30 13.30 13.25 13.25 0.0M
2023-08-09 13.25 13.48 13.05 13.45 0.0M
2023-08-07 13.50 13.50 13.25 13.50 0.0M
2023-08-04 12.10 13.88 12.10 13.13 0.0M
2023-08-03 13.00 13.75 13.00 13.00 0.0M
2023-08-02 13.03 13.09 13.01 13.09 0.0M
2023-08-01 13.03 13.30 13.03 13.10 0.0M
2023-07-31 12.05 13.13 12.05 13.00 0.0M
2023-07-26 12.90 12.99 12.90 12.99 0.0M
2023-07-25 13.13 13.23 12.75 12.75 0.0M
2023-07-24 12.98 13.38 12.98 13.00 0.0M
2023-07-21 13.02 13.20 12.95 13.01 0.3M
2023-07-20 13.85 14.00 12.88 14.00 0.0M
2023-07-18 13.82 14.30 13.81 14.30 0.0M
2023-07-17 13.53 14.40 13.53 14.40 0.0M
2023-07-13 14.51 14.51 14.50 14.50 0.0M
2023-07-12 15.40 15.42 15.40 15.40 0.0M
2023-07-11 16.65 16.65 16.65 16.65 0.0M
2023-07-06 15.61 15.61 15.61 15.61 0.0M
2023-07-05 15.61 15.61 15.61 15.61 0.0M
2023-07-04 15.22 15.80 15.20 15.75 0.0M
2023-07-03 16.20 16.20 16.01 16.01 0.0M
2023-06-27 16.00 17.40 16.00 17.40 0.0M
2023-06-26 16.27 16.27 16.25 16.25 0.0M
2023-06-23 15.25 15.74 14.35 15.50 0.0M
2023-06-20 15.51 15.51 15.50 15.50 0.0M
2023-06-19 13.50 13.50 13.50 13.50 0.0M
2023-06-16 15.47 15.75 15.00 15.50 0.0M
2023-06-15 14.55 14.69 14.50 14.69 0.0M
2023-06-14 14.80 14.85 14.00 14.25 0.0M
2023-06-13 13.80 13.93 13.50 13.89 0.0M
2023-06-09 13.80 12.05 12.05 12.05 0.0M
2023-06-08 12.55 13.30 12.55 13.30 0.0M
2023-06-07 13.00 12.05 12.05 12.05 0.0M
2023-06-02 13.00 13.00 13.00 13.00 0.0M
2023-06-01 13.40 13.40 13.01 13.01 0.0M
2023-05-30 12.25 12.25 12.25 12.25 0.0M
2023-05-29 12.85 12.85 12.85 12.85 0.0M
2023-05-26 11.80 12.00 11.80 12.00 0.0M
2023-05-25 13.80 13.80 13.80 13.80 0.0M
2023-05-24 14.00 14.00 13.50 13.50 0.0M
2023-05-23 12.65 13.30 12.65 13.30 0.0M
2023-05-22 12.77 13.70 12.75 12.76 0.0M
2023-05-19 12.75 13.65 12.71 13.65 0.0M
2023-05-18 13.75 13.75 13.74 13.75 0.0M
2023-05-17 13.20 13.99 12.75 12.75 0.0M
2023-05-15 12.05 12.45 12.05 12.45 0.0M
2023-05-10 13.00 13.00 13.00 13.00 0.0M
2023-05-08 13.25 13.50 13.03 13.03 0.0M
2023-05-04 13.99 13.99 13.99 13.99 0.0M
2023-05-03 14.99 14.99 14.00 14.00 0.0M
2023-05-02 14.00 14.00 14.00 14.00 0.0M
2023-04-28 14.00 14.00 13.00 14.00 0.0M
2023-04-27 12.95 13.00 12.95 13.00 0.0M
2023-04-26 12.80 12.80 12.80 12.80 0.0M
2023-04-06 12.75 12.80 12.75 12.80 0.0M
2023-04-03 12.00 12.05 12.00 12.03 0.0M
2023-03-09 13.00 13.00 13.00 13.00 0.0M
2023-02-27 12.95 13.01 12.70 13.00 0.0M
2023-02-24 12.99 12.99 12.40 12.40 0.0M
2023-02-23 12.00 12.00 12.00 12.00 0.0M
2023-02-22 13.25 13.25 12.35 12.35 0.0M
2023-02-20 12.25 12.25 12.25 12.25 0.0M
2023-02-17 12.00 12.99 12.00 12.75 0.0M
2023-02-13 12.75 12.75 12.75 12.75 0.0M
2023-02-10 12.50 12.60 12.60 12.50 0.0M
2023-02-09 12.60 12.60 12.60 12.60 0.0M
2023-02-07 13.75 13.75 12.50 12.60 0.0M
2023-02-03 13.25 13.25 13.25 13.25 0.0M
2023-02-02 12.90 13.00 12.90 13.00 0.0M
2023-01-31 12.40 12.40 12.40 12.40 0.0M
2023-01-30 12.50 12.50 12.25 12.45 0.0M
2023-01-26 12.51 12.55 12.50 12.50 0.0M
2023-01-25 13.75 13.95 13.25 13.25 0.0M
2023-01-24 13.35 13.35 12.95 13.35 0.0M
2023-01-23 12.45 12.95 12.45 12.95 0.0M
2023-01-20 12.50 12.50 12.00 12.00 0.0M
2023-01-19 13.01 13.01 12.70 12.70 0.0M
2023-01-17 13.70 13.80 13.69 13.69 0.0M
2023-01-16 14.90 15.00 14.80 14.80 0.0M
2023-01-11 16.00 16.00 16.00 16.00 0.0M
2023-01-10 15.00 15.49 15.00 15.50 0.0M
2023-01-09 16.49 16.49 15.00 15.00 0.0M
2023-01-06 15.50 15.50 14.90 15.40 0.0M
2023-01-05 17.25 17.25 14.90 15.50 0.0M
2023-01-04 16.78 16.78 16.00 16.70 0.0M
2023-01-03 16.45 16.45 14.65 16.30 0.0M
2023-01-02 15.00 15.50 15.00 15.50 0.0M