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
2024-12-31 13.95 13.95 13.71 13.79 0.2M
2024-12-30 13.85 14.00 13.28 13.89 0.5M
2024-12-27 13.98 14.00 13.66 13.96 0.1M
2024-12-26 13.80 13.80 13.52 13.72 0.1M
2024-12-24 13.80 13.96 13.73 13.89 0.6M
2024-12-23 13.40 13.82 13.40 13.78 0.3M
2024-12-20 13.20 13.60 13.20 13.38 0.6M
2024-12-19 14.05 14.05 13.01 13.45 1.3M
2024-12-18 14.39 14.63 14.10 14.15 0.3M
2024-12-17 14.50 14.67 14.30 14.40 0.7M
2024-12-16 14.31 14.80 14.31 14.57 0.8M
2024-12-13 14.70 14.74 14.28 14.51 0.5M
2024-12-12 14.98 15.08 14.65 14.82 0.5M
2024-12-11 14.75 15.09 14.75 14.96 0.6M
2024-12-10 15.00 15.57 14.56 14.70 1.9M
2024-12-09 14.40 15.01 14.26 15.01 3.2M
2024-12-06 14.25 14.25 13.50 13.80 2.0M
2024-12-05 13.25 13.90 13.20 13.65 1.6M
2024-12-04 12.79 13.25 12.61 13.01 1.3M
2024-12-03 12.72 12.72 12.50 12.65 0.7M
2024-12-02 12.48 12.71 12.40 12.61 0.6M
2024-11-29 12.34 12.45 12.02 12.40 0.2M
2024-11-28 12.02 12.10 11.63 12.08 0.3M
2024-11-27 11.82 12.15 11.82 12.14 0.3M
2024-11-26 12.19 12.35 11.75 11.93 1.4M
2024-11-25 12.58 12.65 12.21 12.21 0.7M
2024-11-22 12.55 12.72 12.51 12.52 0.3M
2024-11-21 12.55 12.65 12.50 12.55 0.3M
2024-11-20 12.53 12.80 12.50 12.62 0.4M
2024-11-19 12.70 12.73 12.32 12.53 0.7M
2024-11-18 12.73 12.84 12.65 12.67 0.7M
2024-11-15 12.76 12.93 12.76 12.88 0.4M
2024-11-14 12.70 13.24 12.50 12.90 0.5M
2024-11-13 12.82 12.98 12.60 12.80 0.4M
2024-11-12 13.02 13.23 12.83 12.84 0.2M
2024-11-11 13.05 13.25 13.01 13.10 0.3M
2024-11-08 12.56 13.00 12.40 12.94 0.6M
2024-11-07 12.10 12.65 12.10 12.60 0.6M
2024-11-06 12.60 12.60 11.97 12.16 0.8M
2024-11-05 12.00 12.20 12.00 12.03 0.8M
2024-11-04 11.95 12.19 11.91 11.93 0.9M
2024-11-01 11.70 12.00 11.70 11.91 0.4M
2024-10-31 11.90 12.00 11.63 11.78 2.1M
2024-10-30 12.25 12.30 11.82 11.98 1.8M
2024-10-29 13.56 13.72 12.20 12.30 2.0M
2024-10-28 13.53 13.90 13.47 13.72 0.2M
2024-10-25 13.60 13.63 13.40 13.53 0.4M
2024-10-24 13.69 13.71 13.55 13.60 0.3M
2024-10-23 13.69 13.99 13.51 13.69 0.3M
2024-10-22 13.60 13.73 13.50 13.61 0.7M
2024-10-21 13.50 13.78 13.50 13.55 0.2M
2024-10-18 14.15 14.15 13.50 13.76 0.3M
2024-10-17 14.20 14.30 13.80 13.92 0.6M
2024-10-16 13.60 14.15 13.00 14.00 3.0M
2024-10-15 12.52 13.12 12.21 12.75 6.4M
2024-10-14 13.79 14.00 13.57 13.57 1.6M
2024-10-11 16.70 16.70 15.08 15.08 1.0M
2024-10-10 17.16 17.27 16.70 16.79 0.3M
2024-10-09 17.35 17.35 17.03 17.03 0.5M
2024-10-08 17.60 17.98 17.31 17.45 0.3M
2024-10-07 18.00 18.09 17.60 17.62 0.6M
2024-10-04 18.00 18.00 17.70 18.00 0.2M
2024-10-03 17.91 18.10 17.81 18.00 0.1M
2024-10-02 17.59 18.11 17.59 17.99 0.1M
2024-10-01 17.13 18.15 17.13 17.98 0.3M
2024-09-30 16.50 17.48 16.50 17.19 0.2M
2024-09-27 17.41 17.42 16.90 16.93 0.3M
2024-09-26 17.30 17.49 17.15 17.30 0.2M
2024-09-25 17.90 17.95 16.11 17.25 0.5M
2024-09-24 18.15 18.21 17.75 17.95 0.2M
2024-09-23 18.47 18.47 18.03 18.03 0.2M
2024-09-20 18.20 18.20 18.10 18.13 0.6M
2024-09-19 18.14 18.16 18.05 18.14 0.3M
2024-09-18 18.10 18.15 18.10 18.14 0.6M
2024-09-16 18.01 18.10 18.01 18.05 0.2M
2024-09-13 18.40 18.49 18.01 18.07 1.2M
2024-09-12 18.00 18.10 17.50 18.00 0.2M
2024-09-11 17.95 18.02 17.86 17.93 0.2M
2024-09-10 17.95 18.00 17.90 17.95 0.1M
2024-09-09 18.00 18.01 17.90 17.98 0.1M
2024-09-06 18.00 18.10 17.90 18.00 0.1M
2024-09-05 18.00 18.06 17.80 18.02 0.7M
2024-09-04 18.05 18.09 17.70 17.90 0.6M
2024-09-03 19.20 19.35 19.00 19.19 0.3M
2024-09-02 19.29 19.32 19.20 19.27 0.3M
2024-08-30 19.18 19.29 19.05 19.22 0.6M
2024-08-29 19.20 19.35 19.00 19.18 0.3M
2024-08-28 19.30 19.66 19.00 19.20 1.3M
2024-08-27 19.37 19.66 19.30 19.49 0.5M
2024-08-26 19.89 19.89 19.15 19.41 0.3M
2024-08-23 18.91 19.24 18.91 19.07 0.2M
2024-08-22 18.88 19.05 18.88 18.99 0.3M
2024-08-21 18.81 19.06 18.81 18.90 0.1M
2024-08-20 18.55 19.05 16.85 18.91 0.3M
2024-08-19 18.86 18.86 18.65 18.70 0.1M
2024-08-16 18.70 18.89 18.56 18.89 0.2M
2024-08-15 18.55 18.98 18.50 18.80 0.1M
2024-08-13 18.55 18.70 18.50 18.60 0.1M
2024-08-12 18.65 18.65 18.50 18.62 0.2M
2024-08-09 19.01 19.01 18.50 18.70 0.5M
2024-08-08 19.10 19.29 19.03 19.09 0.2M
2024-08-07 18.99 19.28 18.90 19.16 0.4M
2024-08-06 18.55 19.20 18.50 19.00 0.9M
2024-08-05 18.55 18.65 18.40 18.47 0.2M
2024-08-02 18.42 18.72 18.25 18.64 0.1M
2024-08-01 18.25 18.80 18.25 18.42 0.2M
2024-07-31 18.25 18.90 18.25 18.35 0.1M
2024-07-30 18.35 18.38 18.06 18.31 0.1M
2024-07-29 18.30 18.50 18.00 18.30 0.2M
2024-07-26 18.25 18.68 18.25 18.25 0.3M
2024-07-25 18.74 19.00 18.50 18.50 0.2M
2024-07-24 18.55 18.90 18.55 18.63 0.1M
2024-07-23 18.61 18.78 18.61 18.72 0.1M
2024-07-22 19.00 19.01 18.60 18.70 0.2M
2024-07-19 19.10 19.30 18.89 19.00 0.2M
2024-07-18 19.20 19.30 18.52 19.25 0.4M
2024-07-15 19.01 20.35 18.50 19.22 0.6M
2024-07-12 18.50 18.63 18.40 18.63 0.0M
2024-07-11 18.61 18.73 18.45 18.60 0.2M
2024-07-10 18.72 18.80 18.60 18.69 0.1M
2024-07-09 18.80 18.82 18.43 18.75 0.1M
2024-07-08 18.77 20.50 18.61 18.82 0.1M
2024-07-05 18.70 18.99 18.68 18.80 0.1M
2024-07-04 18.70 18.73 18.60 18.70 0.1M
2024-07-03 18.60 19.20 18.50 18.62 0.2M
2024-07-02 18.50 18.60 18.49 18.58 0.1M
2024-07-01 18.50 18.60 16.77 18.40 0.2M
2024-06-28 18.59 18.59 18.34 18.41 0.1M
2024-06-27 18.36 18.57 18.36 18.57 0.1M
2024-06-26 18.62 18.84 18.10 18.55 0.4M
2024-06-25 18.70 18.90 18.61 18.65 0.1M
2024-06-24 18.60 18.70 18.60 18.67 0.1M
2024-06-21 18.62 18.75 18.55 18.71 0.2M
2024-06-20 18.70 18.85 18.59 18.60 0.3M
2024-06-14 18.90 18.93 18.60 18.60 0.4M
2024-06-13 18.70 18.85 18.60 18.76 0.1M
2024-06-12 18.55 18.75 18.50 18.61 0.1M
2024-06-11 18.65 18.70 18.50 18.56 0.1M
2024-06-10 18.60 18.61 18.51 18.56 0.1M
2024-06-07 18.70 18.98 18.50 18.64 0.2M
2024-06-06 18.73 18.76 18.70 18.72 0.1M
2024-06-05 18.70 18.74 18.60 18.74 0.1M
2024-06-04 18.75 18.80 18.67 18.71 0.1M
2024-06-03 18.85 18.89 18.70 18.73 0.1M
2024-05-31 18.76 18.81 18.65 18.74 0.3M
2024-05-30 18.73 18.82 18.72 18.73 0.1M
2024-05-29 18.90 18.97 18.66 18.71 0.2M
2024-05-27 19.01 19.26 18.75 18.89 0.2M
2024-05-24 19.17 19.49 19.01 19.01 0.2M
2024-05-23 19.50 19.50 19.00 19.17 0.6M
2024-05-22 18.69 19.62 18.61 19.40 1.2M
2024-05-21 18.63 18.67 18.45 18.63 0.2M
2024-05-20 18.36 18.65 18.36 18.53 0.3M
2024-05-17 18.42 18.60 18.36 18.40 0.2M
2024-05-16 18.50 18.55 18.40 18.52 0.2M
2024-05-15 18.55 18.62 18.41 18.47 0.1M
2024-05-14 18.58 18.64 18.41 18.60 0.3M
2024-05-13 18.35 18.60 18.30 18.42 0.3M
2024-05-10 18.50 18.50 18.33 18.42 0.5M
2024-05-09 18.30 18.60 18.30 18.48 0.3M
2024-05-08 18.60 18.60 18.24 18.26 0.5M
2024-05-07 18.37 18.44 18.25 18.30 0.2M
2024-05-06 18.35 18.49 18.15 18.35 0.3M
2024-05-03 18.15 18.30 18.15 18.20 0.6M
2024-05-02 18.55 18.55 18.02 18.19 0.2M
2024-04-30 18.11 18.20 18.02 18.19 0.4M
2024-04-29 18.41 18.55 18.00 18.20 0.5M
2024-04-26 18.80 19.10 17.60 18.30 1.0M
2024-04-25 18.98 19.00 18.85 18.95 0.2M
2024-04-24 18.99 19.04 18.90 18.96 0.4M
2024-04-23 19.00 19.10 18.87 18.95 0.4M
2024-04-22 19.20 19.20 18.90 18.95 0.3M
2024-04-19 19.16 19.25 18.51 18.85 0.9M
2024-04-18 20.75 20.76 20.56 20.61 0.4M
2024-04-17 20.79 20.79 20.45 20.62 0.3M
2024-04-16 20.61 20.84 20.50 20.80 0.4M
2024-04-15 20.24 20.80 20.24 20.60 0.3M
2024-04-09 20.36 20.49 20.23 20.45 0.2M
2024-04-08 20.24 20.48 20.01 20.35 0.2M
2024-04-04 20.35 20.35 20.08 20.32 0.2M
2024-04-03 20.00 20.24 19.95 20.11 0.2M
2024-04-02 20.00 20.15 19.94 20.00 0.2M
2024-04-01 19.60 20.14 19.55 20.10 0.4M
2024-03-29 20.55 20.58 19.46 19.60 1.0M
2024-03-28 20.58 20.58 19.99 20.05 0.5M
2024-03-27 20.21 20.39 20.16 20.24 0.2M
2024-03-26 20.51 20.70 20.25 20.30 0.2M
2024-03-25 20.88 20.88 20.45 20.45 0.2M
2024-03-22 20.15 21.05 19.90 20.76 1.0M
2024-03-21 20.99 21.13 20.21 20.39 0.5M
2024-03-20 20.55 20.90 20.26 20.65 0.3M
2024-03-19 20.50 20.70 20.28 20.31 0.2M
2024-03-18 20.50 20.62 20.40 20.45 0.2M
2024-03-15 20.50 20.65 20.25 20.65 0.2M
2024-03-14 20.47 20.50 20.14 20.24 0.4M
2024-03-13 20.79 20.79 19.90 19.90 0.2M
2024-03-12 20.05 20.10 19.91 20.05 0.1M
2024-03-11 19.81 20.60 19.78 20.30 0.3M
2024-03-08 19.70 20.64 19.65 20.00 0.3M
2024-03-07 19.65 19.70 19.60 19.70 0.1M
2024-03-06 19.70 19.80 19.50 19.65 0.2M
2024-03-05 19.80 19.80 19.52 19.75 0.2M
2024-03-04 20.03 20.09 19.64 19.95 0.6M
2024-03-01 19.24 19.90 19.24 19.80 0.3M
2024-02-29 19.30 19.45 19.22 19.25 0.2M
2024-02-28 19.41 19.50 19.26 19.30 0.1M
2024-02-27 19.10 19.50 19.10 19.43 0.2M
2024-02-26 18.96 19.26 18.96 19.24 0.2M
2024-02-23 19.00 19.19 19.00 19.03 0.1M
2024-02-22 18.95 19.15 18.95 19.01 0.1M
2024-02-21 18.92 19.05 18.92 19.05 0.1M
2024-02-20 19.00 19.13 18.80 18.80 0.1M
2024-02-19 18.51 19.00 18.51 18.85 0.2M
2024-02-16 18.70 19.20 18.55 18.70 0.1M
2024-02-15 19.29 19.29 18.67 18.71 0.2M
2024-02-14 18.98 19.00 18.50 18.89 0.3M
2024-02-13 18.10 18.70 17.83 18.60 0.7M
2024-02-12 19.40 20.86 18.00 18.11 2.7M
2024-02-09 19.20 19.69 19.12 19.40 0.1M
2024-02-07 20.00 20.08 19.55 19.55 1.0M
2024-02-06 19.20 20.20 19.20 20.20 0.6M
2024-02-02 19.24 19.35 19.07 19.10 0.3M
2024-02-01 19.00 19.19 19.00 19.11 0.1M
2024-01-31 19.25 19.25 18.63 19.10 0.3M
2024-01-30 19.34 19.38 19.10 19.16 0.2M
2024-01-29 19.35 19.40 19.25 19.31 0.1M
2024-01-26 19.13 19.44 19.10 19.30 0.1M
2024-01-25 19.38 19.50 19.30 19.31 0.6M
2024-01-24 19.27 19.35 19.25 19.35 0.1M
2024-01-23 19.35 19.35 19.12 19.25 0.1M
2024-01-22 19.33 19.33 19.10 19.30 0.2M
2024-01-19 19.25 19.41 19.10 19.40 0.1M
2024-01-18 19.25 19.25 19.00 19.20 0.2M
2024-01-17 19.01 19.35 19.01 19.22 0.1M
2024-01-16 19.29 19.35 19.20 19.34 0.1M
2024-01-15 19.35 19.40 19.26 19.30 0.3M
2024-01-12 19.36 19.58 19.35 19.40 0.2M
2024-01-11 19.49 19.50 19.32 19.49 0.2M
2024-01-10 19.40 19.50 19.31 19.40 0.2M
2024-01-09 19.16 19.59 19.16 19.45 0.1M
2024-01-08 19.60 19.60 19.32 19.40 0.2M
2024-01-05 19.69 19.69 19.21 19.39 0.2M
2024-01-04 19.49 19.49 19.25 19.35 0.1M
2024-01-03 19.15 19.46 19.01 19.43 0.2M
2024-01-02 19.70 19.70 19.35 19.35 0.2M
2024-01-01 19.30 19.70 19.30 19.54 0.3M