Khalid Siraj Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 9.740 | 10.250 | 9.000 | 9.270 | 9.270 | 37,750 |
| 2025-10-29 | 9.940 | 10.000 | 9.500 | 9.500 | 9.500 | 8,478 |
| 2025-10-28 | 10.190 | 10.320 | 9.500 | 9.800 | 9.800 | 95,140 |
| 2025-10-27 | 9.820 | 10.880 | 9.700 | 10.000 | 10.000 | 29,682 |
| 2025-10-24 | 11.000 | 11.000 | 10.360 | 10.670 | 10.670 | 55,018 |
| 2025-10-23 | 11.010 | 11.400 | 10.700 | 11.170 | 11.170 | 136,472 |
| 2025-10-22 | 10.290 | 10.900 | 9.910 | 10.890 | 10.890 | 588,181 |
| 2025-10-21 | 9.990 | 10.440 | 9.300 | 9.900 | 9.900 | 493,939 |
| 2025-10-20 | 9.110 | 9.450 | 9.010 | 9.440 | 9.440 | 838 |
| 2025-10-17 | 9.340 | 9.490 | 9.010 | 9.040 | 9.040 | 9,157 |
| 2025-10-16 | 9.520 | 9.520 | 9.160 | 9.220 | 9.220 | 5,318 |
| 2025-10-15 | 9.460 | 9.500 | 9.000 | 9.260 | 9.260 | 52,450 |
| 2025-10-14 | 8.500 | 9.340 | 8.500 | 8.950 | 8.950 | 4,913 |
| 2025-10-13 | 9.100 | 9.380 | 8.900 | 9.260 | 9.260 | 2,329 |
| 2025-10-10 | 9.010 | 9.550 | 9.010 | 9.400 | 9.400 | 11,701 |
| 2025-10-09 | 9.390 | 9.400 | 9.020 | 9.300 | 9.300 | 4,348 |
| 2025-10-08 | 9.050 | 9.450 | 8.610 | 9.050 | 9.050 | 22,763 |
| 2025-10-07 | 9.300 | 9.700 | 9.000 | 9.250 | 9.250 | 41,688 |
| 2025-10-06 | 9.200 | 9.990 | 9.200 | 9.530 | 9.530 | 6,085 |
| 2025-10-03 | 10.030 | 10.450 | 9.060 | 9.410 | 9.410 | 95,666 |
| 2025-10-02 | 10.820 | 10.820 | 9.800 | 10.010 | 10.010 | 38,613 |
| 2025-10-01 | 11.400 | 11.400 | 10.200 | 10.450 | 10.450 | 85,278 |
| 2025-09-30 | 12.390 | 12.900 | 11.150 | 11.180 | 11.180 | 1,964,098 |
| 2025-09-29 | 12.390 | 12.390 | 12.390 | 12.390 | 12.390 | 468,039 |
| 2025-09-26 | 10.140 | 11.260 | 10.140 | 11.260 | 11.260 | 682,307 |
| 2025-09-25 | 10.000 | 10.500 | 10.000 | 10.240 | 10.240 | 38,505 |
| 2025-09-24 | 10.030 | 10.600 | 10.030 | 10.250 | 10.250 | 4,504 |
| 2025-09-23 | 10.450 | 11.370 | 10.450 | 10.470 | 10.470 | 79,723 |
| 2025-09-22 | 9.700 | 10.460 | 9.600 | 10.340 | 10.340 | 12,422 |
| 2025-09-19 | 10.200 | 10.590 | 9.750 | 10.260 | 10.260 | 19,161 |
| 2025-09-18 | 9.890 | 10.400 | 9.880 | 10.200 | 10.200 | 25,454 |
| 2025-09-17 | 9.890 | 10.000 | 8.590 | 9.730 | 9.730 | 56,733 |
| 2025-09-16 | 9.550 | 9.870 | 9.550 | 9.580 | 9.580 | 24,211 |
| 2025-09-15 | 10.000 | 10.000 | 9.490 | 9.630 | 9.630 | 64,144 |
| 2025-09-12 | 10.300 | 10.600 | 10.000 | 10.040 | 10.040 | 19,601 |
| 2025-09-11 | 10.490 | 10.490 | 9.860 | 10.300 | 10.300 | 58,308 |
| 2025-09-10 | 11.350 | 11.400 | 10.750 | 10.790 | 10.790 | 179,040 |
| 2025-09-09 | 10.500 | 11.290 | 10.500 | 11.090 | 11.090 | 248,117 |
| 2025-09-08 | 9.540 | 10.510 | 9.540 | 10.260 | 10.260 | 27,073 |
| 2025-09-05 | 9.210 | 9.700 | 9.210 | 9.510 | 9.510 | 131 |
| 2025-09-04 | 9.210 | 9.790 | 9.210 | 9.510 | 9.510 | 158 |
| 2025-09-03 | 9.500 | 9.700 | 9.500 | 9.510 | 9.510 | 705 |
| 2025-09-01 | 9.510 | 9.600 | 9.000 | 9.500 | 9.500 | 10,040 |
| 2025-08-29 | 10.190 | 10.190 | 9.510 | 9.950 | 9.950 | 118 |
| 2025-08-28 | 9.310 | 10.000 | 9.310 | 9.950 | 9.950 | 1,195 |
| 2025-08-27 | 9.850 | 9.850 | 9.300 | 9.710 | 9.710 | 646 |
| 2025-08-26 | 9.800 | 9.800 | 9.500 | 9.580 | 9.580 | 1,200 |
| 2025-08-25 | 9.850 | 10.280 | 9.530 | 9.780 | 9.780 | 3,831 |
| 2025-08-22 | 9.510 | 9.850 | 9.300 | 9.600 | 9.600 | 1,525 |
| 2025-08-21 | 10.000 | 10.200 | 9.300 | 9.600 | 9.600 | 3,218 |
| 2025-08-20 | 9.890 | 10.080 | 9.700 | 10.000 | 10.000 | 8,864 |
| 2025-08-19 | 9.980 | 9.980 | 9.420 | 9.500 | 9.500 | 2,959 |
| 2025-08-18 | 9.700 | 9.950 | 9.510 | 9.720 | 9.720 | 1,152 |
| 2025-08-15 | 9.310 | 9.800 | 8.700 | 9.480 | 9.480 | 5,629 |
| 2025-08-13 | 9.500 | 9.700 | 9.310 | 9.700 | 9.700 | 8,057 |
| 2025-08-12 | 9.620 | 9.980 | 9.600 | 9.600 | 9.600 | 4,700 |
| 2025-08-11 | 9.610 | 9.700 | 9.600 | 9.620 | 9.620 | 1,500 |
| 2025-08-08 | 9.880 | 10.000 | 9.650 | 10.000 | 10.000 | 256 |
| 2025-08-07 | 10.500 | 10.500 | 9.300 | 10.000 | 10.000 | 5,895 |
| 2025-08-06 | 9.800 | 10.050 | 9.420 | 10.050 | 10.050 | 2,708 |
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.