Saif Power

SAIP
🏛️ pakistan →
10.70
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
2022-12-30 18.30 18.68 18.20 18.60 0.0M
2022-12-29 18.20 18.40 18.20 18.40 0.0M
2022-12-28 18.49 18.50 18.26 18.31 0.0M
2022-12-27 18.55 18.55 18.40 18.40 0.0M
2022-12-26 18.40 18.50 18.10 18.41 0.0M
2022-12-23 18.39 18.39 18.17 18.24 0.1M
2022-12-22 18.40 18.40 18.01 18.30 0.1M
2022-12-21 18.00 18.49 18.00 18.03 0.1M
2022-12-20 18.69 18.69 18.00 18.25 0.2M
2022-12-19 18.51 18.85 18.50 18.75 0.1M
2022-12-16 18.98 19.00 18.80 18.87 0.1M
2022-12-15 18.80 19.00 18.77 18.93 0.1M
2022-12-14 18.90 19.00 18.50 18.91 0.0M
2022-12-13 19.09 19.09 18.90 18.97 0.1M
2022-12-12 18.92 19.05 18.90 18.95 0.1M
2022-12-09 19.00 19.07 18.96 19.00 0.1M
2022-12-08 19.09 19.10 18.95 18.95 0.1M
2022-12-07 19.00 19.00 18.85 19.00 0.1M
2022-12-06 18.95 18.95 18.80 18.90 0.1M
2022-12-05 19.04 19.04 18.90 18.95 0.1M
2022-12-02 19.02 19.10 18.95 19.01 0.1M
2022-12-01 19.00 19.10 18.97 19.02 0.1M
2022-11-30 19.00 19.10 18.91 18.91 0.3M
2022-11-29 19.08 19.08 18.92 19.00 0.1M
2022-11-28 19.01 19.01 18.80 18.95 0.2M
2022-11-25 19.24 19.24 19.10 19.23 0.2M
2022-11-24 19.26 19.29 19.12 19.20 0.1M
2022-11-23 19.20 19.27 19.00 19.17 0.3M
2022-11-22 19.00 19.15 19.00 19.10 0.1M
2022-11-21 19.44 19.44 18.90 19.10 0.1M
2022-11-18 19.00 19.49 18.92 19.21 0.1M
2022-11-17 19.20 19.21 19.10 19.15 0.1M
2022-11-16 18.86 19.20 18.85 19.11 0.1M
2022-11-15 18.80 19.00 18.80 18.97 0.1M
2022-11-14 18.95 18.99 18.21 18.98 0.1M
2022-11-11 18.75 19.00 18.75 18.99 0.2M
2022-11-10 18.77 18.97 18.65 18.80 0.2M
2022-11-08 18.44 18.70 18.35 18.50 0.1M
2022-11-07 18.40 18.40 18.00 18.30 0.1M
2022-11-04 18.00 18.09 17.64 18.05 0.4M
2022-11-03 19.45 19.45 18.92 19.10 0.8M
2022-11-02 18.99 19.50 18.71 19.39 0.5M
2022-11-01 18.77 18.95 18.67 18.90 0.3M
2022-10-31 19.15 19.15 18.40 18.74 0.4M
2022-10-28 18.70 19.14 18.70 18.99 0.2M
2022-10-27 19.20 19.48 18.55 18.82 0.5M
2022-10-26 19.98 19.98 19.20 19.35 0.3M
2022-10-25 19.74 19.89 19.51 19.55 0.4M
2022-10-24 19.50 19.74 19.26 19.64 0.4M
2022-10-21 19.15 19.30 18.85 19.10 0.2M
2022-10-20 18.72 19.29 18.70 19.21 0.3M
2022-10-19 18.68 19.11 18.60 19.00 0.1M
2022-10-18 19.50 19.50 18.70 18.95 0.3M
2022-10-17 19.51 19.66 19.00 19.10 0.3M
2022-10-14 18.48 19.60 18.40 19.39 0.7M
2022-10-13 18.04 18.40 17.95 18.35 0.2M
2022-10-12 18.00 18.05 17.90 17.91 0.0M
2022-10-11 18.00 18.15 17.90 18.00 0.1M
2022-10-10 17.90 18.10 17.76 18.05 0.3M
2022-10-07 17.75 17.94 17.75 17.90 0.1M
2022-10-06 17.83 17.93 17.70 17.88 0.3M
2022-10-05 17.84 17.95 17.75 17.90 0.1M
2022-10-04 17.82 17.95 17.80 17.94 0.1M
2022-10-03 17.75 17.98 17.70 17.98 0.1M
2022-09-30 18.00 18.00 17.75 17.85 0.1M
2022-09-29 17.78 17.99 17.76 17.90 0.0M
2022-09-28 18.00 18.00 17.80 17.81 0.1M
2022-09-27 18.00 18.00 17.87 17.90 0.1M
2022-09-26 17.95 18.05 17.91 17.96 0.1M
2022-09-23 17.91 18.00 17.80 17.90 0.1M
2022-09-22 17.91 18.09 17.70 18.04 0.1M
2022-09-21 17.70 17.97 17.70 17.91 0.1M
2022-09-20 17.85 18.05 17.85 17.86 0.1M
2022-09-19 17.86 18.25 17.86 17.89 0.1M
2022-09-16 17.92 18.10 17.78 17.86 0.1M
2022-09-15 18.19 18.35 17.52 17.98 0.4M
2022-09-14 18.26 18.35 18.00 18.20 0.2M
2022-09-13 18.26 18.70 18.25 18.45 0.1M
2022-09-12 18.20 18.50 18.20 18.25 0.1M
2022-09-09 18.20 18.70 18.20 18.42 0.3M
2022-09-08 18.10 18.24 18.10 18.21 0.1M
2022-09-07 18.10 18.30 18.10 18.21 0.1M
2022-09-06 18.45 18.45 18.00 18.25 0.1M
2022-09-05 18.30 18.50 18.00 18.28 0.1M
2022-09-02 18.02 18.50 18.02 18.30 0.3M
2022-09-01 18.38 18.40 18.15 18.20 0.1M
2022-08-31 18.10 18.40 18.10 18.33 0.1M
2022-08-30 18.58 18.58 18.20 18.25 0.1M
2022-08-29 17.75 18.25 17.50 18.00 0.2M
2022-08-26 19.00 19.13 17.70 17.82 1.0M
2022-08-25 19.11 19.30 18.90 19.00 0.4M
2022-08-24 19.60 19.75 19.00 19.28 0.4M
2022-08-23 19.75 19.75 19.10 19.56 0.4M
2022-08-22 18.50 19.34 18.50 19.34 0.8M
2022-08-19 18.22 19.19 18.20 18.95 0.9M
2022-08-18 18.50 18.53 18.21 18.39 0.1M
2022-08-17 18.75 18.94 18.20 18.64 0.5M
2022-08-16 18.40 18.85 18.39 18.50 0.6M
2022-08-15 18.00 18.75 18.00 18.42 0.5M
2022-08-12 18.00 18.20 17.77 18.05 0.3M
2022-08-11 18.00 18.10 17.75 17.90 0.3M
2022-08-10 18.00 18.20 17.50 18.00 1.1M
2022-08-05 17.15 18.00 17.00 17.74 0.5M
2022-08-04 17.30 17.35 17.00 17.24 0.2M
2022-08-03 17.10 17.29 17.00 17.00 0.3M
2022-08-02 17.10 17.10 16.80 17.09 0.1M
2022-08-01 17.00 17.10 16.90 17.00 0.1M
2022-07-29 17.00 17.05 16.85 16.95 0.2M
2022-07-28 16.73 17.08 16.73 17.00 0.2M
2022-07-27 16.60 17.03 16.60 16.80 0.3M
2022-07-26 16.76 16.80 16.51 16.71 0.2M
2022-07-25 17.00 17.00 16.09 16.79 0.2M
2022-07-22 16.75 17.15 16.35 16.97 0.3M
2022-07-21 18.19 18.43 16.72 16.80 1.8M
2022-07-20 23.00 23.00 22.01 22.60 1.9M
2022-07-19 23.00 23.28 22.79 22.84 0.8M
2022-07-18 22.84 23.40 22.84 23.00 1.9M
2022-07-15 23.64 23.64 23.33 23.39 1.7M
2022-07-14 23.50 23.80 23.32 23.32 1.6M
2022-07-13 22.80 24.50 22.75 23.18 5.7M
2022-07-07 23.20 23.79 22.70 22.91 0.8M
2022-07-06 21.50 22.90 21.32 22.90 1.1M
2022-07-05 20.50 21.87 20.50 21.20 0.4M
2022-07-04 21.45 21.50 20.80 20.80 0.2M
2022-07-01 20.70 21.90 20.50 21.20 0.3M
2022-06-30 20.60 20.99 20.25 20.80 0.1M
2022-06-29 20.51 20.68 20.31 20.56 0.2M
2022-06-28 21.25 21.25 20.60 20.71 0.3M
2022-06-27 21.00 22.39 20.70 21.00 0.7M
2022-06-24 23.33 23.33 20.16 20.95 3.4M
2022-06-23 21.60 21.71 21.45 21.71 0.2M
2022-06-22 20.40 20.40 20.00 20.10 0.5M
2022-06-21 18.50 19.87 18.49 19.87 1.2M
2022-06-20 18.30 18.60 18.10 18.59 0.1M
2022-06-17 17.48 18.24 17.48 18.20 0.2M
2022-06-16 17.30 17.55 17.16 17.40 0.2M
2022-06-15 17.10 17.49 17.10 17.41 0.3M
2022-06-14 17.25 17.60 17.10 17.25 0.1M
2022-06-13 17.50 17.63 17.36 17.50 0.0M
2022-06-10 17.50 17.51 17.38 17.50 0.6M
2022-06-09 17.55 17.65 17.47 17.50 0.2M
2022-06-08 17.65 17.75 17.51 17.51 0.1M
2022-06-07 17.70 17.70 17.61 17.65 0.1M
2022-06-06 17.95 18.00 17.60 17.70 0.2M
2022-06-03 17.83 17.83 17.61 17.75 0.1M
2022-06-02 18.00 18.10 17.81 17.91 0.0M
2022-06-01 18.20 18.20 18.00 18.05 0.0M
2022-05-31 18.21 18.21 17.91 17.95 0.1M
2022-05-30 18.18 18.30 17.80 18.00 0.1M
2022-05-27 18.20 18.24 17.94 17.99 0.1M
2022-05-26 17.72 18.00 17.55 18.00 1.3M
2022-05-25 17.71 17.85 17.50 17.50 0.3M
2022-05-24 17.99 17.99 17.70 17.80 0.1M
2022-05-23 17.22 17.85 17.22 17.75 0.1M
2022-05-20 17.92 18.15 17.92 18.15 0.1M
2022-05-19 18.00 18.08 17.90 17.90 0.3M
2022-05-18 17.80 17.98 17.60 17.88 0.4M
2022-05-17 17.40 17.75 17.35 17.35 0.3M
2022-05-16 17.59 17.69 17.25 17.48 0.1M
2022-05-13 17.75 17.89 17.20 17.60 0.5M
2022-05-12 18.02 18.05 17.50 17.50 0.3M
2022-05-11 18.80 18.86 17.65 18.00 0.7M
2022-05-10 19.00 19.00 18.70 18.80 0.1M
2022-05-09 19.30 19.30 18.50 18.80 0.2M
2022-05-06 19.50 20.75 18.51 19.15 0.1M
2022-04-28 20.00 20.00 19.49 19.49 0.6M
2022-04-27 21.70 21.87 19.75 20.50 0.1M
2022-04-26 21.52 21.75 21.25 21.30 0.1M
2022-04-25 21.66 21.95 21.50 21.66 0.1M
2022-04-22 22.09 22.09 21.75 21.99 0.3M
2022-04-21 22.00 22.09 21.70 22.00 0.1M
2022-04-20 22.00 22.25 21.40 22.04 0.4M
2022-04-19 22.55 22.89 22.39 22.39 0.2M
2022-04-18 22.66 23.00 22.66 23.00 0.0M
2022-04-15 22.75 23.20 22.71 22.82 0.1M
2022-04-14 22.50 22.70 22.40 22.40 0.0M
2022-04-13 22.94 22.94 22.22 22.27 0.4M
2022-04-12 23.20 23.25 22.60 22.61 0.1M
2022-04-11 23.02 23.49 22.80 22.80 0.3M
2022-04-08 22.88 23.00 22.42 22.45 0.1M
2022-04-07 23.20 23.20 22.65 22.85 0.1M
2022-04-06 22.10 22.50 22.10 22.50 0.1M
2022-04-05 21.90 21.98 21.51 21.96 0.0M
2022-04-04 21.25 21.84 21.25 21.61 0.1M
2022-04-01 21.55 23.00 21.55 21.80 0.1M
2022-03-31 21.61 21.72 21.50 21.63 0.1M
2022-03-30 21.51 21.70 21.01 21.51 0.2M
2022-03-29 21.99 22.00 21.67 21.80 0.7M
2022-03-28 21.45 21.99 21.45 21.75 0.3M
2022-03-25 21.15 21.60 21.05 21.60 0.2M
2022-03-24 20.95 21.20 20.90 21.18 0.2M
2022-03-22 20.99 21.19 20.80 21.00 0.1M
2022-03-21 21.09 21.10 20.40 20.75 0.2M
2022-03-18 21.00 21.00 20.50 20.80 0.1M
2022-03-17 21.40 21.40 21.00 21.10 0.7M
2022-03-16 21.10 21.30 21.10 21.30 0.0M
2022-03-15 20.73 21.07 20.61 21.07 0.4M
2022-03-14 20.50 20.79 20.50 20.57 0.2M
2022-03-11 20.26 20.59 20.00 20.55 0.1M
2022-03-10 20.50 20.79 20.06 20.43 0.0M
2022-03-09 20.60 20.74 20.40 20.55 0.5M
2022-03-08 20.10 20.50 20.06 20.50 0.1M
2022-03-07 20.00 20.20 19.95 20.19 0.1M
2022-03-04 20.20 20.40 20.00 20.30 0.1M
2022-03-03 20.23 20.23 20.10 20.20 0.1M
2022-03-02 19.90 20.30 19.90 20.22 0.1M
2022-03-01 20.00 20.15 19.87 20.10 0.1M
2022-02-28 19.90 19.95 19.56 19.95 0.2M
2022-02-25 19.52 20.00 19.52 19.91 0.1M
2022-02-24 20.00 20.15 19.70 20.00 0.2M
2022-02-23 20.00 20.18 19.87 20.15 0.1M
2022-02-22 20.01 20.01 19.61 19.86 0.3M
2022-02-21 19.52 19.94 19.52 19.89 0.3M
2022-02-18 20.06 20.24 19.90 19.92 0.1M
2022-02-17 20.45 20.70 20.05 20.05 0.3M
2022-02-16 19.41 20.48 19.20 20.45 0.6M
2022-02-15 19.40 19.59 19.30 19.35 0.1M
2022-02-14 19.48 19.55 19.10 19.30 0.6M
2022-02-11 19.37 19.54 19.10 19.21 0.4M
2022-02-10 19.51 19.55 19.15 19.36 0.2M
2022-02-09 19.73 19.76 19.40 19.58 0.3M
2022-02-08 19.51 19.58 19.35 19.45 0.2M
2022-02-07 19.47 19.74 19.46 19.46 0.1M
2022-02-04 19.68 19.69 19.32 19.48 0.1M
2022-02-03 19.54 19.72 19.25 19.58 0.1M
2022-02-02 19.89 19.90 19.70 19.74 0.2M
2022-02-01 19.91 19.99 19.60 19.68 0.4M
2022-01-31 20.00 20.59 19.35 19.80 0.8M
2022-01-28 25.44 25.75 25.37 25.59 1.8M
2022-01-27 25.29 25.53 25.10 25.45 1.6M
2022-01-26 24.80 25.30 24.50 25.30 2.4M
2022-01-25 25.34 25.34 24.50 24.70 5.5M
2022-01-24 22.00 23.58 21.85 23.58 1.4M
2022-01-21 22.16 22.80 21.80 21.94 0.3M
2022-01-20 21.67 22.24 21.66 22.10 0.1M
2022-01-19 21.90 22.30 21.80 22.00 0.6M
2022-01-18 21.90 22.50 21.90 22.00 0.4M
2022-01-17 21.49 22.00 21.00 21.90 0.3M
2022-01-14 21.90 21.90 21.30 21.40 0.1M
2022-01-13 21.99 22.00 21.40 21.55 0.1M
2022-01-12 22.05 22.05 21.50 21.94 0.6M
2022-01-11 21.55 22.48 21.50 22.20 0.7M
2022-01-10 21.20 21.93 21.20 21.51 0.5M
2022-01-07 20.70 21.71 20.70 21.09 1.1M
2022-01-06 19.05 20.54 18.82 20.54 1.0M
2022-01-05 18.65 19.19 17.75 18.76 0.6M
2022-01-04 18.90 18.90 18.51 18.70 0.1M
2022-01-03 18.75 19.00 18.75 18.79 0.1M