Khalid Siraj Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5.740 | 6.400 | 5.150 | 6.100 | 6.100 | 78,200 |
| 2024-08-06 | 5.490 | 6.350 | 5.300 | 5.850 | 5.850 | 53,798 |
| 2024-08-05 | 5.900 | 6.390 | 5.700 | 5.770 | 5.770 | 109,393 |
| 2024-08-02 | 8.600 | 8.600 | 6.600 | 6.600 | 6.600 | 730,973 |
| 2024-08-01 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 6,573 |
| 2024-07-31 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 20,706 |
| 2024-07-30 | 5.490 | 5.600 | 5.490 | 5.600 | 5.600 | 117,905 |
| 2024-07-29 | 3.700 | 4.600 | 3.700 | 4.600 | 4.600 | 240,140 |
| 2024-07-26 | 4.290 | 4.290 | 3.590 | 3.600 | 3.600 | 79,677 |
| 2024-07-25 | 3.730 | 4.300 | 3.730 | 4.170 | 4.170 | 14,919 |
| 2024-07-24 | 3.490 | 4.140 | 3.150 | 3.730 | 3.730 | 81,688 |
| 2024-07-23 | 3.100 | 3.840 | 3.100 | 3.380 | 3.380 | 57,309 |
| 2024-07-22 | 4.790 | 4.790 | 3.500 | 3.610 | 3.610 | 34,703 |
| 2024-07-19 | 4.100 | 4.100 | 3.710 | 4.000 | 4.000 | 4,617 |
| 2024-07-18 | 4.600 | 4.800 | 4.000 | 4.060 | 4.060 | 36,549 |
| 2024-07-15 | 4.600 | 5.150 | 4.350 | 5.000 | 5.000 | 25,884 |
| 2024-07-12 | 4.250 | 4.890 | 4.250 | 4.620 | 4.620 | 33,149 |
| 2024-07-11 | 4.500 | 4.900 | 4.150 | 4.600 | 4.600 | 128,185 |
| 2024-07-10 | 4.800 | 4.800 | 4.200 | 4.300 | 4.300 | 1,616 |
| 2024-07-09 | 4.800 | 4.800 | 4.160 | 4.260 | 4.260 | 14,017 |
| 2024-07-08 | 4.000 | 4.800 | 4.000 | 4.420 | 4.420 | 4 |
| 2024-07-05 | 4.800 | 4.800 | 4.150 | 4.420 | 4.420 | 19,591 |
| 2024-07-04 | 4.550 | 4.900 | 4.400 | 4.510 | 4.510 | 55,499 |
| 2024-07-03 | 5.450 | 5.450 | 4.600 | 4.770 | 4.770 | 133,677 |
| 2024-07-02 | 4.000 | 5.210 | 4.000 | 5.210 | 5.210 | 164,318 |
| 2024-07-01 | 4.060 | 4.730 | 4.060 | 4.210 | 4.210 | 54,475 |
| 2024-06-28 | 3.850 | 4.450 | 3.500 | 4.430 | 4.430 | 243,666 |
| 2024-06-27 | 3.100 | 3.790 | 3.100 | 3.450 | 3.450 | 13,230 |
| 2024-06-26 | 4.250 | 4.250 | 2.510 | 3.100 | 3.100 | 26,949 |
| 2024-06-25 | 3.000 | 3.500 | 3.000 | 3.360 | 3.360 | 5 |
| 2024-06-24 | 3.800 | 3.800 | 3.310 | 3.360 | 3.360 | 7,396 |
| 2024-06-21 | 3.500 | 4.440 | 3.360 | 3.360 | 3.360 | 15,226 |
| 2024-06-20 | 3.850 | 3.850 | 3.350 | 3.700 | 3.700 | 7,113 |
| 2024-06-14 | 3.600 | 3.800 | 2.820 | 3.250 | 3.250 | 31,861 |
| 2024-06-13 | 3.560 | 4.180 | 3.310 | 3.530 | 3.530 | 11,123 |
| 2024-06-12 | 3.710 | 4.000 | 3.500 | 3.690 | 3.690 | 17,046 |
| 2024-06-11 | 4.100 | 4.300 | 3.670 | 3.710 | 3.710 | 159,847 |
| 2024-06-10 | 6.480 | 6.480 | 4.670 | 4.670 | 4.670 | 319,917 |
| 2024-06-07 | 5.700 | 5.700 | 5.310 | 5.670 | 5.670 | 180,712 |
| 2024-06-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 16,154 |
| 2024-06-05 | 3.680 | 3.700 | 3.500 | 3.700 | 3.700 | 178,603 |
| 2024-06-04 | 2.700 | 2.700 | 2.000 | 2.700 | 2.700 | 412,453 |
| 2024-06-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 23,200 |
← NewerPage 10 of 10 · 583 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.