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
2024-12-31 21.72 21.90 20.51 21.34 0.0M
2024-12-30 21.00 21.89 21.00 21.06 0.0M
2024-12-27 20.11 21.20 20.11 20.50 0.0M
2024-12-26 20.50 20.80 20.10 20.25 0.0M
2024-12-24 20.92 21.00 20.50 20.50 0.0M
2024-12-23 20.87 21.46 20.65 20.90 0.0M
2024-12-20 20.25 20.25 19.55 20.15 0.0M
2024-12-19 20.65 20.70 19.81 19.81 0.0M
2024-12-18 20.67 21.99 19.90 20.15 0.1M
2024-12-17 21.08 22.39 20.12 21.51 0.0M
2024-12-16 21.15 22.00 19.80 21.90 0.1M
2024-12-13 22.46 22.46 21.11 22.00 0.0M
2024-12-12 22.50 22.74 21.91 22.00 0.1M
2024-12-11 23.00 23.47 21.71 22.15 0.3M
2024-12-10 23.96 24.48 22.70 22.71 0.1M
2024-12-09 23.00 24.68 22.99 23.30 0.3M
2024-12-06 23.00 23.49 22.16 23.00 0.0M
2024-12-05 22.75 24.00 21.11 22.70 0.2M
2024-12-04 22.65 23.05 22.01 22.30 0.1M
2024-12-03 24.00 24.48 22.53 22.60 0.1M
2024-12-02 21.20 23.23 21.16 23.20 0.2M
2024-11-29 21.79 21.79 21.00 21.00 0.0M
2024-11-28 21.65 22.00 20.63 21.00 0.0M
2024-11-27 20.50 21.24 20.00 21.20 0.0M
2024-11-26 20.25 21.34 20.00 20.40 0.0M
2024-11-25 20.00 20.58 20.00 20.50 0.0M
2024-11-22 21.10 21.10 19.50 20.00 0.0M
2024-11-21 21.16 21.25 20.00 20.75 0.0M
2024-11-20 21.50 22.50 20.00 20.50 0.1M
2024-11-19 20.98 22.22 20.00 21.35 0.1M
2024-11-18 21.02 21.50 20.60 20.60 0.1M
2024-11-15 22.70 22.90 21.00 21.50 0.1M
2024-11-14 21.79 22.95 21.78 22.36 0.1M
2024-11-13 22.60 23.14 22.00 22.38 0.1M
2024-11-12 22.37 23.25 22.37 23.00 0.1M
2024-11-11 22.67 23.47 22.21 23.20 0.1M
2024-11-08 23.00 23.39 22.01 22.94 0.1M
2024-11-07 22.89 23.75 21.99 23.00 0.2M
2024-11-06 23.65 23.97 21.21 22.20 0.3M
2024-11-05 21.89 23.00 20.66 23.00 0.2M
2024-11-04 19.61 21.50 19.61 20.74 0.1M
2024-11-01 20.89 20.89 19.75 20.26 0.1M
2024-10-31 20.03 20.75 19.50 20.48 0.1M
2024-10-30 21.75 21.75 20.01 20.60 0.1M
2024-10-29 22.51 23.30 21.05 21.30 0.1M
2024-10-28 22.69 23.80 21.80 23.75 0.3M
2024-10-25 25.10 25.75 22.16 22.85 0.6M
2024-10-24 23.84 23.84 23.02 23.84 0.3M
2024-10-23 20.48 21.67 19.30 21.67 0.4M
2024-10-22 18.06 19.70 18.00 19.70 0.6M
2024-10-21 16.74 17.91 16.26 17.91 0.3M
2024-10-18 15.90 16.35 15.71 16.00 0.0M
2024-10-17 16.98 16.98 15.50 15.70 0.1M
2024-10-16 17.55 17.55 16.20 16.25 0.1M
2024-10-15 18.00 18.87 18.00 18.40 0.1M
2024-10-14 17.71 18.30 17.50 18.00 0.0M
2024-10-11 18.10 18.14 17.50 18.00 0.0M
2024-10-10 17.99 18.39 17.61 18.30 0.1M
2024-10-09 18.00 18.00 17.27 17.70 0.0M
2024-10-08 18.38 18.38 17.40 17.41 0.1M
2024-10-07 18.47 18.47 17.31 17.50 0.1M
2024-10-04 18.01 18.89 18.01 18.10 0.0M
2024-10-03 18.47 18.90 17.61 18.49 0.1M
2024-10-02 17.90 17.98 17.55 17.75 0.0M
2024-10-01 17.00 18.00 16.80 17.55 0.2M
2024-09-30 18.25 18.72 16.81 16.81 0.3M
2024-09-27 19.69 20.10 18.50 18.50 0.2M
2024-09-26 22.39 22.39 19.11 19.37 0.2M
2024-09-25 18.89 20.35 18.45 20.35 0.2M
2024-09-24 18.80 18.80 18.30 18.38 0.0M
2024-09-23 18.85 18.90 18.00 18.55 0.1M
2024-09-20 19.40 20.74 18.30 18.50 0.3M
2024-09-19 18.80 19.30 18.75 19.25 0.0M
2024-09-18 19.00 19.00 18.42 19.00 0.0M
2024-09-16 19.49 19.49 18.55 18.75 0.0M
2024-09-13 19.39 19.50 18.55 18.90 0.0M
2024-09-12 19.44 19.44 18.90 19.10 0.0M
2024-09-11 19.60 19.60 18.80 19.15 0.1M
2024-09-10 19.49 19.49 18.70 19.19 0.0M
2024-09-09 19.00 19.45 18.90 19.25 0.0M
2024-09-06 19.88 19.95 19.00 19.33 0.0M
2024-09-05 19.74 20.48 18.13 19.17 0.1M
2024-09-04 19.26 19.69 19.20 19.48 0.0M
2024-09-03 19.00 19.69 18.92 19.40 0.1M
2024-09-02 18.75 19.38 18.55 19.28 0.0M
2024-08-30 19.64 19.64 18.99 19.00 0.0M
2024-08-29 19.44 19.70 18.50 19.31 0.0M
2024-08-28 20.20 20.20 19.00 19.00 0.1M
2024-08-27 19.10 19.75 18.51 19.53 0.0M
2024-08-26 19.89 19.89 19.01 19.45 0.1M
2024-08-23 20.77 20.77 19.20 19.74 0.1M
2024-08-22 19.96 21.46 19.70 20.10 0.7M
2024-08-21 18.38 19.95 18.10 19.40 0.5M
2024-08-20 19.25 19.50 17.99 18.39 0.2M
2024-08-19 20.75 20.75 18.70 19.47 0.0M
2024-08-16 20.76 21.60 19.60 20.00 0.3M
2024-08-15 21.65 21.65 20.50 21.50 0.1M
2024-08-13 22.10 22.20 20.79 21.49 0.1M
2024-08-12 23.38 24.24 22.16 22.51 0.3M
2024-08-09 23.99 23.99 22.53 22.60 0.1M
2024-08-08 24.40 24.80 22.45 23.51 0.7M
2024-08-07 21.06 23.05 21.00 23.05 0.8M
2024-08-06 20.25 21.50 19.03 21.05 0.4M
2024-08-05 22.00 22.00 19.55 19.70 0.3M
2024-08-02 20.99 21.47 20.55 21.30 0.1M
2024-08-01 21.00 22.65 20.55 20.65 1.1M
2024-07-31 22.10 24.00 20.88 20.88 0.1M
2024-07-30 24.30 24.50 22.03 23.49 0.3M
2024-07-29 25.49 27.49 23.80 24.00 0.5M
2024-07-26 26.99 28.00 24.40 25.00 0.1M
2024-07-25 29.40 29.40 26.50 27.00 0.1M
2024-07-24 31.89 31.92 28.80 29.68 1.0M
2024-07-23 29.63 31.42 27.99 30.60 1.3M
2024-07-22 29.00 29.70 28.20 28.51 0.2M
2024-07-19 26.47 28.56 24.81 28.54 0.6M
2024-07-18 24.98 26.79 24.50 26.30 0.8M
2024-07-15 24.00 25.49 23.50 24.79 1.0M
2024-07-12 21.89 23.38 21.00 23.38 0.6M
2024-07-11 22.79 22.79 20.58 21.95 0.2M
2024-07-10 21.24 22.50 20.45 22.00 1.1M
2024-07-09 19.00 20.55 18.80 20.55 2.2M
2024-07-08 19.50 19.50 18.52 19.00 0.1M
2024-07-05 19.53 20.47 19.00 19.00 0.0M
2024-07-04 20.00 20.00 19.50 19.50 0.0M
2024-07-03 20.25 20.50 19.50 19.78 0.1M
2024-07-02 19.99 21.42 19.33 20.06 0.9M
2024-07-01 19.00 20.50 18.80 20.50 0.3M
2024-06-28 19.99 20.94 19.05 19.75 0.1M
2024-06-27 18.02 19.61 17.55 19.61 0.9M
2024-06-26 18.99 19.19 17.83 17.90 0.0M
2024-06-25 18.60 19.40 18.60 19.40 0.0M
2024-06-24 20.00 20.00 19.31 19.50 0.0M
2024-06-21 19.95 20.00 19.26 19.84 0.0M
2024-06-20 19.95 20.50 19.62 19.62 0.0M
2024-06-14 19.71 19.90 18.05 19.70 0.0M
2024-06-13 18.86 19.53 17.11 19.53 0.3M
2024-06-12 18.87 18.87 17.65 18.30 0.0M
2024-06-11 19.24 19.24 18.35 18.35 0.0M
2024-06-10 19.68 19.88 18.56 19.00 0.0M
2024-06-07 19.25 19.87 19.07 19.40 0.1M
2024-06-06 20.37 21.00 19.90 20.45 0.1M
2024-06-05 19.48 21.00 19.48 19.85 0.3M
2024-06-04 18.55 19.90 18.50 19.49 0.1M
2024-06-03 18.48 19.55 18.25 18.85 0.2M
2024-05-31 19.45 20.26 17.40 18.40 0.6M
2024-05-30 17.62 19.50 17.61 18.95 0.1M
2024-05-29 18.47 18.50 16.42 18.10 0.2M
2024-05-27 16.50 18.19 15.80 17.49 0.3M
2024-05-24 17.86 18.30 16.88 16.88 0.2M
2024-05-23 19.23 19.60 18.25 18.25 0.2M
2024-05-22 20.80 21.00 19.62 19.62 0.1M
2024-05-21 23.05 23.05 21.09 21.50 1.0M
2024-05-20 21.51 22.87 20.00 22.00 1.6M
2024-05-17 20.49 21.29 19.70 21.29 2.4M
2024-05-16 21.00 21.00 19.75 19.75 0.2M
2024-05-15 20.36 20.84 20.01 20.50 0.1M
2024-05-14 20.40 21.65 20.21 20.75 0.9M
2024-05-13 22.20 22.20 20.00 20.10 0.4M
2024-05-10 20.00 20.80 20.00 20.80 3.5M
2024-05-09 18.50 19.35 17.50 19.35 0.4M
2024-05-08 18.00 19.52 17.61 18.00 0.2M
2024-05-07 18.97 18.97 17.76 18.40 0.8M
2024-05-06 17.65 17.65 17.25 17.65 0.3M
2024-05-03 16.25 16.42 15.31 16.42 0.1M
2024-05-02 14.80 15.27 14.80 15.27 0.1M
2024-04-30 13.00 14.20 12.99 14.20 0.0M
2024-04-29 13.50 13.50 13.50 13.50 0.0M
2024-04-26 13.85 13.90 13.00 13.50 0.0M
2024-04-25 13.49 13.60 13.49 13.60 0.0M
2024-04-24 12.90 13.47 12.50 13.47 0.0M
2024-04-22 12.76 13.50 12.76 13.50 0.0M
2024-04-19 13.10 13.30 13.10 13.30 0.0M
2024-04-18 13.20 13.20 13.20 13.20 0.0M
2024-04-17 13.20 13.20 13.20 13.20 0.0M
2024-04-16 12.98 12.98 12.98 12.98 0.0M
2024-04-09 12.41 12.99 12.41 12.99 0.0M
2024-04-04 12.40 12.99 12.21 12.99 0.0M
2024-04-03 12.98 12.98 12.98 12.98 0.0M
2024-04-02 12.98 12.98 12.98 12.98 0.0M
2024-04-01 12.98 12.98 12.98 12.98 0.0M
2024-03-29 12.70 12.98 12.70 12.98 0.0M
2024-03-28 12.31 12.31 12.30 12.30 0.0M
2024-03-27 12.50 12.70 12.50 12.70 0.0M
2024-03-26 12.31 12.31 12.30 12.30 0.0M
2024-03-21 12.70 12.70 12.70 12.70 0.0M
2024-03-20 12.98 12.98 12.98 12.98 0.0M
2024-03-19 12.75 12.85 12.75 12.85 0.0M
2024-03-15 11.80 12.88 11.80 12.88 0.0M
2024-03-14 12.50 12.50 12.20 12.20 0.0M
2024-03-12 12.95 12.95 12.70 12.70 0.0M
2024-03-11 12.83 13.00 12.83 12.99 0.0M
2024-03-08 12.51 12.79 12.20 12.79 0.0M
2024-03-07 12.90 12.90 12.51 12.90 0.0M
2024-03-06 12.71 12.71 12.50 12.50 0.0M
2024-03-05 13.39 13.40 13.39 13.40 0.0M
2024-03-04 12.76 13.48 12.50 13.48 0.0M
2024-02-28 13.50 13.50 13.50 13.50 0.0M
2024-02-22 13.00 13.00 13.00 13.00 0.0M
2024-02-21 12.65 13.45 12.55 13.45 0.0M
2024-02-19 13.00 13.19 13.00 13.19 0.0M
2024-02-16 12.60 12.60 12.60 12.60 0.0M
2024-02-14 12.90 13.30 12.90 13.30 0.0M
2024-02-13 12.95 12.95 12.95 12.95 0.0M
2024-02-12 12.50 12.95 12.50 12.95 0.0M
2024-02-06 13.01 13.01 13.01 13.01 0.0M
2024-02-02 13.01 13.01 13.01 13.01 0.0M
2024-01-31 13.20 13.20 13.00 13.00 0.0M
2024-01-29 13.74 13.75 13.74 13.75 0.0M
2024-01-26 13.30 13.70 13.00 13.70 0.0M
2024-01-25 13.50 13.50 13.50 13.50 0.0M
2024-01-24 13.50 13.50 13.50 13.50 0.0M
2024-01-19 13.84 14.00 13.84 14.00 0.0M
2024-01-18 13.40 13.80 13.40 13.80 0.0M
2024-01-17 13.60 13.80 13.50 13.80 0.0M
2024-01-16 13.55 14.10 13.55 14.10 0.0M
2024-01-15 14.00 14.35 13.15 13.15 0.0M
2024-01-11 14.00 14.15 14.00 14.15 0.0M
2024-01-10 13.50 13.90 13.30 13.90 0.0M
2024-01-04 14.07 14.07 14.07 14.07 0.0M
2024-01-03 13.55 13.55 13.55 13.55 0.0M
2024-01-02 14.00 14.00 13.85 13.85 0.0M
2024-01-01 14.10 14.40 13.40 14.00 0.0M