Khalid Siraj Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 578 |
| 2025-04-30 | 7.000 | 7.670 | 7.000 | 7.670 | 7.670 | 90 |
| 2025-04-28 | 8.550 | 8.550 | 7.300 | 7.670 | 7.670 | 2,050 |
| 2025-04-25 | 7.990 | 8.620 | 7.500 | 8.300 | 8.300 | 30,446 |
| 2025-04-24 | 7.990 | 7.990 | 7.300 | 7.620 | 7.620 | 1,045 |
| 2025-04-23 | 8.400 | 8.400 | 7.020 | 8.000 | 8.000 | 2,325 |
| 2025-04-22 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 11,005 |
| 2025-04-21 | 8.010 | 8.010 | 7.510 | 7.840 | 7.840 | 16,302 |
| 2025-04-18 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 5,500 |
| 2025-04-17 | 8.150 | 8.150 | 8.100 | 8.150 | 8.150 | 20,000 |
| 2025-04-16 | 8.290 | 8.290 | 8.150 | 8.150 | 8.150 | 5,526 |
| 2025-04-15 | 8.390 | 8.900 | 8.150 | 8.150 | 8.150 | 2,032 |
| 2025-04-11 | 8.200 | 8.200 | 8.140 | 8.140 | 8.140 | 3 |
| 2025-04-10 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 552 |
| 2025-04-09 | 8.030 | 8.030 | 7.600 | 8.030 | 8.030 | 996 |
| 2025-04-08 | 8.500 | 8.500 | 8.000 | 8.030 | 8.030 | 1,363 |
| 2025-04-04 | 9.780 | 9.780 | 8.010 | 8.500 | 8.500 | 9,406 |
| 2025-03-27 | 8.030 | 8.900 | 8.030 | 8.900 | 8.900 | 400 |
| 2025-03-26 | 8.500 | 8.990 | 8.500 | 8.900 | 8.900 | 1,040 |
| 2025-03-25 | 8.500 | 9.000 | 8.500 | 9.000 | 9.000 | 1 |
| 2025-03-24 | 9.900 | 9.900 | 8.510 | 9.000 | 9.000 | 657 |
| 2025-03-21 | 8.990 | 9.000 | 8.960 | 9.000 | 9.000 | 1,027 |
| 2025-03-20 | 8.610 | 9.530 | 8.610 | 9.530 | 9.530 | 4 |
| 2025-03-19 | 9.700 | 9.700 | 8.610 | 9.530 | 9.530 | 4 |
| 2025-03-18 | 8.010 | 9.530 | 8.010 | 9.530 | 9.530 | 22,756 |
| 2025-03-17 | 9.000 | 9.000 | 8.120 | 8.530 | 8.530 | 106 |
| 2025-03-14 | 8.770 | 8.970 | 8.500 | 8.530 | 8.530 | 2,369 |
| 2025-03-13 | 8.400 | 9.400 | 8.310 | 8.530 | 8.530 | 4,469 |
| 2025-03-12 | 8.200 | 9.480 | 8.200 | 9.150 | 9.150 | 59 |
| 2025-03-11 | 9.020 | 9.790 | 9.020 | 9.150 | 9.150 | 4,165 |
| 2025-03-10 | 8.550 | 10.440 | 8.500 | 10.020 | 10.020 | 3,402 |
| 2025-03-07 | 10.500 | 10.500 | 8.610 | 9.500 | 9.500 | 824 |
| 2025-03-06 | 8.700 | 9.700 | 8.700 | 9.600 | 9.600 | 22,627 |
| 2025-03-05 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 1,101 |
| 2025-03-04 | 8.000 | 8.590 | 7.660 | 7.700 | 7.700 | 2,373 |
| 2025-03-03 | 8.600 | 9.000 | 8.600 | 8.600 | 8.600 | 3,312 |
| 2025-02-28 | 8.600 | 9.890 | 8.600 | 9.600 | 9.600 | 784 |
| 2025-02-27 | 8.670 | 9.900 | 8.660 | 9.200 | 9.200 | 580 |
| 2025-02-26 | 8.220 | 9.230 | 8.220 | 9.230 | 9.230 | 18,957 |
| 2025-02-25 | 7.450 | 8.230 | 7.450 | 8.230 | 8.230 | 134 |
| 2025-02-24 | 7.520 | 8.230 | 7.520 | 8.230 | 8.230 | 5 |
| 2025-02-21 | 8.230 | 8.880 | 7.610 | 8.230 | 8.230 | 3 |
| 2025-02-20 | 7.560 | 8.400 | 7.560 | 8.230 | 8.230 | 101 |
| 2025-02-19 | 7.620 | 8.230 | 7.610 | 8.230 | 8.230 | 58 |
| 2025-02-18 | 9.800 | 9.800 | 8.200 | 8.230 | 8.230 | 904 |
| 2025-02-17 | 9.800 | 9.800 | 8.400 | 9.200 | 9.200 | 4 |
| 2025-02-14 | 8.260 | 9.440 | 8.260 | 9.200 | 9.200 | 12 |
| 2025-02-13 | 9.900 | 9.900 | 9.000 | 9.200 | 9.200 | 61,051 |
| 2025-02-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 430 |
| 2025-02-11 | 9.150 | 9.690 | 9.150 | 9.500 | 9.500 | 4,547 |
| 2025-02-10 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 4,995 |
| 2025-02-07 | 9.000 | 9.660 | 8.500 | 9.010 | 9.010 | 7 |
| 2025-02-06 | 9.650 | 9.670 | 9.000 | 9.010 | 9.010 | 5,988 |
| 2025-02-04 | 10.000 | 10.000 | 9.250 | 9.250 | 9.250 | 1,764 |
| 2025-02-03 | 9.250 | 9.700 | 9.250 | 9.260 | 9.260 | 114,768 |
| 2025-01-31 | 9.260 | 9.500 | 9.250 | 9.250 | 9.250 | 17,573 |
| 2025-01-30 | 9.400 | 9.500 | 9.010 | 9.330 | 9.330 | 5,042 |
| 2025-01-29 | 9.100 | 9.500 | 9.100 | 9.420 | 9.420 | 9,793 |
| 2025-01-28 | 9.000 | 9.500 | 9.000 | 9.500 | 9.500 | 4,084 |
| 2025-01-27 | 9.150 | 9.800 | 8.750 | 9.200 | 9.200 | 18,648 |
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.