Blessed Textiles Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 254.70 | 266.50 | 226.00 | 258.85 | 258.85 | 3,119 |
| 2024-12-03 | 230.00 | 250.00 | 230.00 | 242.34 | 242.34 | 1,571 |
| 2024-12-02 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 244 |
| 2024-11-29 | 226.00 | 230.01 | 226.00 | 230.00 | 230.00 | 122 |
| 2024-11-26 | 244.99 | 244.99 | 225.00 | 238.54 | 238.54 | 23 |
| 2024-11-25 | 226.00 | 245.00 | 226.00 | 238.54 | 238.54 | 87 |
| 2024-11-21 | 225.01 | 237.13 | 225.01 | 237.13 | 237.13 | 2 |
| 2024-11-20 | 235.36 | 245.00 | 235.36 | 237.13 | 237.13 | 122 |
| 2024-11-19 | 245.00 | 248.00 | 245.00 | 245.00 | 245.00 | 159 |
| 2024-11-18 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | 20 |
| 2024-11-15 | 248.00 | 248.00 | 245.00 | 245.00 | 245.00 | 10 |
| 2024-11-14 | 249.99 | 249.99 | 245.00 | 245.00 | 245.00 | 1 |
| 2024-11-12 | 226.00 | 245.00 | 226.00 | 245.00 | 245.00 | 99 |
| 2024-11-11 | 237.00 | 245.00 | 237.00 | 245.00 | 245.00 | 496 |
| 2024-11-08 | 235.00 | 240.00 | 235.00 | 237.50 | 237.50 | 200 |
| 2024-11-07 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 517 |
| 2024-11-05 | 229.00 | 235.00 | 226.80 | 226.80 | 226.80 | 2 |
| 2024-11-04 | 230.00 | 248.50 | 225.00 | 226.80 | 226.80 | 136 |
| 2024-11-01 | 226.00 | 250.00 | 226.00 | 250.00 | 250.00 | 1 |
| 2024-10-31 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1 |
| 2024-10-25 | 230.00 | 250.00 | 230.00 | 250.00 | 250.00 | 715 |
| 2024-10-24 | 230.00 | 254.94 | 230.00 | 254.94 | 254.94 | 3 |
| 2024-10-23 | 248.99 | 254.94 | 248.99 | 254.94 | 254.94 | 1 |
| 2024-10-22 | 249.40 | 254.94 | 230.01 | 254.94 | 254.94 | 96 |
| 2024-10-18 | 235.01 | 259.00 | 235.00 | 254.94 | 254.94 | 21 |
| 2024-10-17 | 254.80 | 254.94 | 250.00 | 254.94 | 254.94 | 16 |
| 2024-10-15 | 259.99 | 264.90 | 228.29 | 254.94 | 254.94 | 159 |
| 2024-10-14 | 229.00 | 253.04 | 229.00 | 253.04 | 253.04 | 5 |
| 2024-10-11 | 241.00 | 265.50 | 240.58 | 253.04 | 253.04 | 1,398 |
| 2024-10-10 | 241.01 | 267.31 | 240.58 | 267.31 | 267.31 | 79 |
| 2024-10-09 | 241.00 | 267.31 | 241.00 | 267.31 | 267.31 | 3 |
| 2024-10-08 | 240.00 | 269.99 | 231.00 | 267.31 | 267.31 | 215 |
| 2024-10-07 | 225.00 | 259.00 | 225.00 | 253.78 | 253.78 | 431 |
| 2024-10-04 | 240.00 | 240.90 | 240.00 | 240.90 | 240.90 | 6,990 |
| 2024-10-03 | 202.00 | 229.90 | 202.00 | 219.00 | 219.00 | 4,209 |
| 2024-10-02 | 202.53 | 222.15 | 202.51 | 222.15 | 222.15 | 717 |
| 2024-09-30 | 220.00 | 222.15 | 220.00 | 222.15 | 222.15 | 10 |
| 2024-09-26 | 210.01 | 222.15 | 210.01 | 222.15 | 222.15 | 3 |
| 2024-09-23 | 221.01 | 222.15 | 221.00 | 222.15 | 222.15 | 2 |
| 2024-09-19 | 222.00 | 239.25 | 220.00 | 222.15 | 222.15 | 104 |
| 2024-09-18 | 238.00 | 238.10 | 222.15 | 222.15 | 222.15 | 5 |
| 2024-09-11 | 225.00 | 225.00 | 222.15 | 222.15 | 222.15 | 5 |
| 2024-09-10 | 230.00 | 230.00 | 222.15 | 222.15 | 222.15 | 122 |
| 2024-09-09 | 228.00 | 228.00 | 220.01 | 222.15 | 222.15 | 121 |
| 2024-09-06 | 230.00 | 230.00 | 222.10 | 228.29 | 228.29 | 11 |
| 2024-09-05 | 222.27 | 232.88 | 220.00 | 228.29 | 228.29 | 285 |
| 2024-09-04 | 223.24 | 235.83 | 223.11 | 235.83 | 235.83 | 270 |
| 2024-09-03 | 230.01 | 235.83 | 223.00 | 235.83 | 235.83 | 30 |
| 2024-09-02 | 237.38 | 240.00 | 230.00 | 235.83 | 235.83 | 121 |
| 2024-08-30 | 228.41 | 248.80 | 225.00 | 228.41 | 228.41 | 1 |
| 2024-08-29 | 228.20 | 228.41 | 228.20 | 228.41 | 228.41 | 50 |
| 2024-08-23 | 230.00 | 238.00 | 222.07 | 228.41 | 228.41 | 552 |
| 2024-08-19 | 259.00 | 259.00 | 216.06 | 228.09 | 228.09 | 118 |
| 2024-08-15 | 239.00 | 240.05 | 239.00 | 240.05 | 240.05 | 1 |
| 2024-08-13 | 258.99 | 258.99 | 240.05 | 240.05 | 240.05 | 4 |
| 2024-08-12 | 242.00 | 259.50 | 238.00 | 240.05 | 240.05 | 190 |
| 2024-08-09 | 243.00 | 264.99 | 230.25 | 247.45 | 247.45 | 415 |
| 2024-08-08 | 243.00 | 249.90 | 239.00 | 242.13 | 242.13 | 3 |
| 2024-08-05 | 266.00 | 266.00 | 242.13 | 242.13 | 242.13 | 7 |
| 2024-08-02 | 246.00 | 246.00 | 242.13 | 242.13 | 242.13 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-18 | 16.5000 PKR |
| 2022-10-18 | 33.0000 PKR |
| 2021-10-15 | 33.0000 PKR |
| 2020-03-16 | 23.4000 PKR |
| 2019-10-16 | 19.8000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.