Khalid Siraj Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 8.150 | 9.100 | 8.000 | 9.030 | 9.030 | 261,965 |
| 2025-01-23 | 8.150 | 8.150 | 8.000 | 8.100 | 8.100 | 52,504 |
| 2025-01-22 | 7.500 | 8.150 | 7.500 | 8.000 | 8.000 | 6,616 |
| 2025-01-21 | 8.140 | 8.150 | 8.000 | 8.000 | 8.000 | 10,389 |
| 2025-01-20 | 8.200 | 8.200 | 7.820 | 8.000 | 8.000 | 39 |
| 2025-01-17 | 8.190 | 8.200 | 7.500 | 8.000 | 8.000 | 239 |
| 2025-01-16 | 8.140 | 8.150 | 7.750 | 8.000 | 8.000 | 278 |
| 2025-01-15 | 7.760 | 8.140 | 7.630 | 8.000 | 8.000 | 4,099 |
| 2025-01-14 | 8.000 | 8.000 | 7.400 | 7.940 | 7.940 | 3,594 |
| 2025-01-13 | 7.300 | 8.490 | 7.300 | 7.780 | 7.780 | 19,546 |
| 2025-01-10 | 8.740 | 8.900 | 7.520 | 7.930 | 7.930 | 4,310 |
| 2025-01-09 | 8.110 | 8.900 | 8.110 | 8.520 | 8.520 | 20 |
| 2025-01-08 | 8.990 | 8.990 | 8.000 | 8.520 | 8.520 | 146 |
| 2025-01-07 | 9.000 | 9.550 | 8.300 | 8.520 | 8.520 | 667 |
| 2025-01-06 | 9.350 | 9.380 | 8.120 | 9.190 | 9.190 | 1,667 |
| 2025-01-03 | 8.830 | 9.400 | 8.120 | 8.380 | 8.380 | 1,826 |
| 2025-01-02 | 9.250 | 9.250 | 8.830 | 8.830 | 8.830 | 42 |
| 2025-01-01 | 9.650 | 9.650 | 8.220 | 8.830 | 8.830 | 1,092 |
| 2024-12-31 | 9.350 | 9.350 | 8.510 | 9.190 | 9.190 | 882 |
| 2024-12-30 | 8.990 | 8.990 | 8.350 | 8.790 | 8.790 | 2,338 |
| 2024-12-27 | 9.900 | 9.900 | 8.410 | 8.420 | 8.420 | 2,499 |
| 2024-12-26 | 9.540 | 9.540 | 8.500 | 9.270 | 9.270 | 1,053 |
| 2024-12-24 | 9.450 | 10.000 | 9.000 | 9.050 | 9.050 | 7,729 |
| 2024-12-23 | 10.600 | 10.600 | 9.170 | 9.250 | 9.250 | 2,407 |
| 2024-12-20 | 8.700 | 9.600 | 8.150 | 9.600 | 9.600 | 2,203 |
| 2024-12-19 | 10.150 | 10.150 | 8.630 | 8.630 | 8.630 | 6,015 |
| 2024-12-18 | 10.490 | 10.490 | 9.500 | 9.630 | 9.630 | 5,365 |
| 2024-12-17 | 10.150 | 10.150 | 9.560 | 10.000 | 10.000 | 7,141 |
| 2024-12-16 | 9.750 | 10.300 | 9.750 | 10.140 | 10.140 | 61,256 |
| 2024-12-13 | 9.600 | 10.200 | 9.500 | 9.800 | 9.800 | 4,030 |
| 2024-12-12 | 10.000 | 10.100 | 9.490 | 9.980 | 9.980 | 28,579 |
| 2024-12-11 | 10.250 | 10.250 | 9.510 | 9.750 | 9.750 | 3,055 |
| 2024-12-10 | 10.850 | 10.850 | 9.550 | 9.550 | 9.550 | 18,101 |
| 2024-12-09 | 10.820 | 10.820 | 10.050 | 10.330 | 10.330 | 8,174 |
| 2024-12-06 | 10.200 | 10.850 | 9.500 | 10.820 | 10.820 | 11,162 |
| 2024-12-05 | 10.700 | 10.700 | 9.750 | 9.990 | 9.990 | 37,879 |
| 2024-12-04 | 11.500 | 11.500 | 10.120 | 10.250 | 10.250 | 23,896 |
| 2024-12-03 | 10.650 | 11.100 | 10.500 | 11.000 | 11.000 | 88,019 |
| 2024-12-02 | 9.900 | 10.760 | 9.500 | 10.730 | 10.730 | 93,720 |
| 2024-11-29 | 9.290 | 9.990 | 8.760 | 9.760 | 9.760 | 33,257 |
| 2024-11-28 | 9.350 | 9.350 | 8.600 | 9.200 | 9.200 | 6,215 |
| 2024-11-27 | 8.950 | 9.000 | 7.300 | 9.000 | 9.000 | 124,866 |
| 2024-11-26 | 8.100 | 8.800 | 7.500 | 8.000 | 8.000 | 3,387 |
| 2024-11-25 | 9.000 | 9.000 | 7.510 | 8.050 | 8.050 | 14,098 |
| 2024-11-22 | 9.400 | 9.400 | 8.500 | 8.510 | 8.510 | 6,282 |
| 2024-11-21 | 9.350 | 9.350 | 8.500 | 8.570 | 8.570 | 5,648 |
| 2024-11-20 | 9.030 | 9.350 | 9.000 | 9.000 | 9.000 | 17,568 |
| 2024-11-19 | 9.400 | 9.400 | 8.100 | 9.030 | 9.030 | 43,370 |
| 2024-11-18 | 10.200 | 10.200 | 8.620 | 8.770 | 8.770 | 95,970 |
| 2024-11-15 | 9.700 | 9.990 | 9.500 | 9.550 | 9.550 | 7,082 |
| 2024-11-14 | 10.990 | 10.990 | 9.500 | 9.990 | 9.990 | 49,162 |
| 2024-11-13 | 10.500 | 10.830 | 10.490 | 10.490 | 10.490 | 17,941 |
| 2024-11-12 | 11.480 | 11.480 | 10.490 | 10.500 | 10.500 | 53,311 |
| 2024-11-11 | 12.000 | 12.000 | 10.360 | 10.700 | 10.700 | 23,348 |
| 2024-11-08 | 10.090 | 12.330 | 10.090 | 11.510 | 11.510 | 895,906 |
| 2024-11-07 | 11.210 | 11.210 | 11.210 | 11.210 | 11.210 | 21,026 |
| 2024-11-06 | 12.460 | 13.000 | 12.460 | 12.460 | 12.460 | 58,298 |
| 2024-11-05 | 15.700 | 15.900 | 13.840 | 13.840 | 13.840 | 27,319 |
| 2024-11-04 | 14.900 | 15.380 | 14.500 | 15.380 | 15.380 | 58,268 |
| 2024-11-01 | 13.800 | 13.980 | 13.010 | 13.980 | 13.980 | 37,990 |
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.