Khalid Siraj Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 9.800 | 10.190 | 9.200 | 9.720 | 9.720 | 3,317 |
| 2025-08-04 | 10.190 | 10.200 | 9.600 | 10.190 | 10.190 | 16,599 |
| 2025-08-01 | 8.820 | 9.400 | 8.000 | 9.400 | 9.400 | 23,903 |
| 2025-07-31 | 9.020 | 9.020 | 8.200 | 8.400 | 8.400 | 8,582 |
| 2025-07-30 | 9.400 | 9.500 | 8.850 | 9.020 | 9.020 | 4,354 |
| 2025-07-29 | 9.670 | 9.940 | 9.000 | 9.090 | 9.090 | 3,477 |
| 2025-07-28 | 9.300 | 9.980 | 9.300 | 9.660 | 9.660 | 1,147 |
| 2025-07-25 | 10.000 | 10.000 | 9.200 | 9.660 | 9.660 | 1,338 |
| 2025-07-24 | 10.660 | 10.660 | 9.600 | 9.770 | 9.770 | 3,831 |
| 2025-07-23 | 10.300 | 10.300 | 9.900 | 9.920 | 9.920 | 7,382 |
| 2025-07-22 | 10.190 | 10.500 | 9.980 | 10.320 | 10.320 | 16,415 |
| 2025-07-21 | 10.800 | 10.800 | 9.240 | 9.610 | 9.610 | 38,089 |
| 2025-07-18 | 10.970 | 10.970 | 10.220 | 10.270 | 10.270 | 139,986 |
| 2025-07-17 | 8.540 | 9.970 | 8.540 | 9.970 | 9.970 | 72,027 |
| 2025-07-16 | 9.190 | 9.190 | 8.950 | 8.970 | 8.970 | 2,310 |
| 2025-07-15 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 10,482 |
| 2025-07-14 | 9.000 | 9.390 | 8.880 | 9.070 | 9.070 | 17,294 |
| 2025-07-11 | 9.500 | 9.700 | 8.500 | 9.000 | 9.000 | 50,736 |
| 2025-07-10 | 8.800 | 9.600 | 8.800 | 9.470 | 9.470 | 15,145 |
| 2025-07-09 | 9.200 | 9.400 | 9.050 | 9.060 | 9.060 | 9,439 |
| 2025-07-08 | 9.200 | 9.200 | 9.010 | 9.010 | 9.010 | 1,051 |
| 2025-07-07 | 8.310 | 9.370 | 8.310 | 9.010 | 9.010 | 28,854 |
| 2025-07-04 | 8.800 | 9.840 | 8.700 | 8.820 | 8.820 | 14,105 |
| 2025-07-03 | 8.950 | 9.490 | 8.500 | 8.870 | 8.870 | 24,904 |
| 2025-07-02 | 8.200 | 8.980 | 8.200 | 8.700 | 8.700 | 51,517 |
| 2025-07-01 | 8.700 | 8.740 | 7.800 | 7.980 | 7.980 | 9,177 |
| 2025-06-30 | 8.450 | 8.900 | 8.400 | 8.620 | 8.620 | 16,175 |
| 2025-06-27 | 9.660 | 9.660 | 7.970 | 8.700 | 8.700 | 52,764 |
| 2025-06-26 | 8.640 | 9.210 | 8.230 | 8.970 | 8.970 | 157,888 |
| 2025-06-25 | 8.690 | 8.690 | 8.210 | 8.210 | 8.210 | 384 |
| 2025-06-24 | 8.780 | 9.600 | 8.050 | 8.210 | 8.210 | 758 |
| 2025-06-23 | 8.750 | 8.770 | 7.860 | 8.620 | 8.620 | 2,388 |
| 2025-06-20 | 8.960 | 8.960 | 8.200 | 8.200 | 8.200 | 13,140 |
| 2025-06-19 | 9.420 | 9.440 | 8.510 | 8.620 | 8.620 | 4,433 |
| 2025-06-18 | 8.800 | 9.450 | 8.400 | 8.900 | 8.900 | 8,172 |
| 2025-06-17 | 9.200 | 9.500 | 8.810 | 8.910 | 8.910 | 97,306 |
| 2025-06-16 | 7.940 | 8.750 | 7.660 | 8.750 | 8.750 | 133,105 |
| 2025-06-13 | 8.120 | 8.190 | 7.630 | 7.750 | 7.750 | 11,067 |
| 2025-06-12 | 7.990 | 8.840 | 7.840 | 8.120 | 8.120 | 681,814 |
| 2025-06-11 | 8.000 | 8.000 | 7.700 | 7.840 | 7.840 | 50,925 |
| 2025-06-10 | 7.830 | 7.830 | 7.700 | 7.810 | 7.810 | 2,081 |
| 2025-06-05 | 8.150 | 8.150 | 7.850 | 7.850 | 7.850 | 1 |
| 2025-06-04 | 8.500 | 8.650 | 7.700 | 7.850 | 7.850 | 44,864 |
| 2025-06-03 | 7.720 | 8.000 | 7.500 | 7.850 | 7.850 | 5,222 |
| 2025-06-02 | 8.400 | 8.750 | 7.610 | 8.290 | 8.290 | 10,878 |
| 2025-05-30 | 8.000 | 8.800 | 7.500 | 8.010 | 8.010 | 4,740 |
| 2025-05-29 | 7.500 | 8.400 | 7.500 | 8.000 | 8.000 | 218 |
| 2025-05-27 | 8.000 | 8.000 | 7.050 | 8.000 | 8.000 | 18,647 |
| 2025-05-26 | 8.000 | 8.000 | 7.800 | 7.840 | 7.840 | 23,237 |
| 2025-05-23 | 8.720 | 8.720 | 7.720 | 7.730 | 7.730 | 19,808 |
| 2025-05-22 | 8.760 | 9.500 | 7.610 | 7.720 | 7.720 | 37,377 |
| 2025-05-21 | 7.650 | 8.500 | 7.650 | 8.500 | 8.500 | 22,804 |
| 2025-05-20 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 29 |
| 2025-05-16 | 8.000 | 8.000 | 7.040 | 7.500 | 7.500 | 8 |
| 2025-05-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,198 |
| 2025-05-14 | 7.710 | 7.710 | 7.500 | 7.500 | 7.500 | 7,501 |
| 2025-05-13 | 6.700 | 8.000 | 6.700 | 7.700 | 7.700 | 13 |
| 2025-05-12 | 7.010 | 7.700 | 7.010 | 7.700 | 7.700 | 7,525 |
| 2025-05-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2025-05-07 | 7.100 | 8.100 | 7.000 | 7.130 | 7.130 | 1,674 |
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.