SRSM share price history Sargodha Spinning Mills Limited
Sargodha Spinning Mills Limited (SRSM) has 140 daily sessions on file, from 19 Sep 2016 to 28 Jun 2019. The last close was Rs 40.33. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 19 Sep 2016close Rs 17.90
- Last session
- 28 Jun 2019close Rs 40.33
- Sessions on file
- 14020 months
- Highest close
- Rs 40.332 May 2019
- Lowest close
- Rs 14.6313 Feb 2017
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 28 Jun 2019.
Month-end closes
SRSM month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Jun 2019 | 40.33 | 40.33 | 40.33 | 24,500 | 7 |
| May 2019 | 40.33 | 40.33 | 40.33 | 790,000 | 15 |
| Feb 2018 | 25.84 | 29.39 | 25.84 | 3,500 | 4 |
| Jan 2018 | 30.93 | 31.08 | 25.60 | 28,000 | 10 |
| Dec 2017 | 28.35 | 28.35 | 24.70 | 22,000 | 6 |
| Nov 2017 | 26.00 | 26.00 | 16.00 | 26,000 | 11 |
| Oct 2017 | 16.00 | 16.00 | 16.00 | 500 | 1 |
| Sep 2017 | 17.00 | 18.00 | 17.00 | 3,000 | 3 |
| Aug 2017 | 18.00 | 18.00 | 17.00 | 3,000 | 5 |
| Jul 2017 | 16.50 | 16.50 | 16.00 | 6,500 | 3 |
| Jun 2017 | 16.00 | 16.00 | 15.00 | 5,500 | 5 |
| May 2017 | 17.00 | 18.38 | 17.00 | 2,000 | 3 |
| Apr 2017 | 18.45 | 18.50 | 18.45 | 0 | 3 |
| Mar 2017 | 18.87 | 19.55 | 18.87 | 2,000 | 4 |
| Feb 2017 | 18.60 | 20.50 | 14.63 | 8,000 | 11 |
| Jan 2017 | 21.54 | 29.99 | 21.54 | 4,000 | 8 |
| Dec 2016 | 33.25 | 37.80 | 33.25 | 17,500 | 8 |
| Nov 2016 | 36.50 | 38.00 | 19.40 | 91,500 | 18 |
| Oct 2016 | 18.50 | 19.00 | 15.00 | 70,500 | 14 |
| Sep 2016 | 17.90 | 17.90 | 17.90 | 500 | 1 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 28 Jun 2019.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 28 Jun 2019 | 40.33 | 0.00% | 500 |
| 25 Jun 2019 | 40.33 | 0.00% | 17,000 |
| 21 Jun 2019 | 40.33 | 0.00% | 2,000 |
| 14 Jun 2019 | 40.33 | 0.00% | 1,000 |
| 13 Jun 2019 | 40.33 | 0.00% | 2,500 |
| 11 Jun 2019 | 40.33 | 0.00% | 1,000 |
| 10 Jun 2019 | 40.33 | 0.00% | 500 |
| 30 May 2019 | 40.33 | 0.00% | 500 |
| 29 May 2019 | 40.33 | 0.00% | 1,500 |
| 27 May 2019 | 40.33 | 0.00% | 500 |
| 24 May 2019 | 40.33 | 0.00% | 500 |
| 23 May 2019 | 40.33 | 0.00% | 1,000 |
| 20 May 2019 | 40.33 | 0.00% | 10,000 |
| 17 May 2019 | 40.33 | 0.00% | 4,000 |
| 14 May 2019 | 40.33 | 0.00% | 1,000 |
| 13 May 2019 | 40.33 | 0.00% | 1,000 |
| 9 May 2019 | 40.33 | 0.00% | 56,500 |
| 8 May 2019 | 40.33 | 0.00% | 83,000 |
| 7 May 2019 | 40.33 | 0.00% | 15,000 |
| 6 May 2019 | 40.33 | 0.00% | 3,000 |
| 3 May 2019 | 40.33 | 0.00% | 602,500 |
| 2 May 2019 | 40.33 | +56.08% | 10,000 |
| 16 Feb 2018 | 25.84 | -4.97% | 1,000 |
| 15 Feb 2018 | 27.19 | -5.00% | 0 |
| 14 Feb 2018 | 28.62 | -2.62% | 0 |
| 2 Feb 2018 | 29.39 | -4.98% | 2,500 |
| 19 Jan 2018 | 30.93 | +4.99% | 500 |
| 18 Jan 2018 | 29.46 | +4.99% | 3,000 |
| 17 Jan 2018 | 28.06 | -4.98% | 4,500 |
| 16 Jan 2018 | 29.53 | -4.99% | 500 |
| 8 Jan 2018 | 31.08 | +5.00% | 2,000 |
| 5 Jan 2018 | 29.60 | +4.89% | 500 |
| 4 Jan 2018 | 28.22 | +4.99% | 500 |
| 3 Jan 2018 | 26.88 | +5.00% | 2,000 |
| 2 Jan 2018 | 25.60 | -4.97% | 14,000 |
| 1 Jan 2018 | 26.94 | -4.97% | 500 |
| 15 Dec 2017 | 28.35 | +5.00% | 3,000 |
| 14 Dec 2017 | 27.00 | +2.90% | 500 |
| 13 Dec 2017 | 26.24 | +4.96% | 13,500 |
| 8 Dec 2017 | 25.00 | -3.47% | 1,500 |
| 6 Dec 2017 | 25.90 | +4.86% | 500 |
| 5 Dec 2017 | 24.70 | -5.00% | 3,000 |
| 24 Nov 2017 | 26.00 | +3.54% | 2,000 |
| 23 Nov 2017 | 25.11 | +4.97% | 1,500 |
| 22 Nov 2017 | 23.92 | +4.96% | 1,500 |
| 21 Nov 2017 | 22.79 | +4.97% | 0 |
| 20 Nov 2017 | 21.71 | +4.98% | 0 |
| 16 Nov 2017 | 20.68 | +3.40% | 0 |
| 15 Nov 2017 | 20.00 | +5.26% | 2,500 |
| 14 Nov 2017 | 19.00 | +5.56% | 11,000 |
| 13 Nov 2017 | 18.00 | +5.88% | 2,000 |
| 10 Nov 2017 | 17.00 | +6.25% | 3,000 |
| 8 Nov 2017 | 16.00 | 0.00% | 2,500 |
| 31 Oct 2017 | 16.00 | -5.88% | 500 |
| 29 Sep 2017 | 17.00 | 0.00% | 1,500 |
| 20 Sep 2017 | 17.00 | -5.56% | 500 |
| 19 Sep 2017 | 18.00 | 0.00% | 1,000 |
| 31 Aug 2017 | 18.00 | 0.00% | 1,000 |
| 29 Aug 2017 | 18.00 | 0.00% | 500 |
| 22 Aug 2017 | 18.00 | +5.88% | 500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 28 Jun 2019.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 140 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on SRSM
- SRSM share price and overview
- Textile Spinning sector
- SSML history · Saritow Spinning Mills Limited
- SUTM history · Sunrays Textile Mills Limited
- JKSM history · J.K. Spinning Mills Limited
- DSML history · Dar-es-Salaam Textile Mills Limited
- GADT history · Gadoon Textile Mills Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .