Khalid Siraj Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 13.800 | 13.980 | 13.010 | 13.980 | 13.980 | 37,990 |
| 2024-10-31 | 12.500 | 12.830 | 11.800 | 12.710 | 12.710 | 113,664 |
| 2024-10-30 | 11.250 | 11.670 | 11.000 | 11.660 | 11.660 | 115,403 |
| 2024-10-29 | 10.150 | 10.610 | 9.650 | 10.610 | 10.610 | 159,131 |
| 2024-10-28 | 9.450 | 9.610 | 7.700 | 9.610 | 9.610 | 122,660 |
| 2024-10-25 | 8.990 | 8.990 | 8.000 | 8.610 | 8.610 | 84,464 |
| 2024-10-24 | 7.010 | 8.140 | 7.000 | 8.140 | 8.140 | 190,869 |
| 2024-10-23 | 8.110 | 8.110 | 6.800 | 7.140 | 7.140 | 19,850 |
| 2024-10-22 | 7.250 | 7.250 | 7.000 | 7.120 | 7.120 | 15,695 |
| 2024-10-21 | 7.750 | 7.750 | 7.250 | 7.330 | 7.330 | 6,506 |
| 2024-10-18 | 8.000 | 8.000 | 6.400 | 7.300 | 7.300 | 29,631 |
| 2024-10-17 | 8.000 | 8.390 | 7.400 | 7.400 | 7.400 | 24,174 |
| 2024-10-16 | 8.350 | 8.350 | 7.500 | 7.720 | 7.720 | 43,012 |
| 2024-10-15 | 7.480 | 7.900 | 6.650 | 7.500 | 7.500 | 11,767 |
| 2024-10-14 | 7.300 | 7.400 | 6.550 | 7.000 | 7.000 | 11,115 |
| 2024-10-11 | 7.800 | 7.800 | 6.900 | 6.900 | 6.900 | 4,802 |
| 2024-10-10 | 7.550 | 7.550 | 7.150 | 7.460 | 7.460 | 2,392 |
| 2024-10-09 | 7.500 | 7.850 | 7.500 | 7.550 | 7.550 | 6,669 |
| 2024-10-08 | 7.500 | 7.700 | 7.500 | 7.520 | 7.520 | 5,761 |
| 2024-10-07 | 8.080 | 8.100 | 7.760 | 7.760 | 7.760 | 4,504 |
| 2024-10-04 | 8.430 | 8.740 | 7.750 | 8.000 | 8.000 | 16,118 |
| 2024-10-03 | 7.050 | 8.620 | 7.000 | 8.130 | 8.130 | 46,247 |
| 2024-10-02 | 7.200 | 8.250 | 7.090 | 7.630 | 7.630 | 35,476 |
| 2024-10-01 | 8.010 | 8.740 | 7.400 | 7.990 | 7.990 | 34,887 |
| 2024-09-30 | 9.000 | 9.850 | 8.390 | 8.390 | 8.390 | 81,859 |
| 2024-09-27 | 9.840 | 10.120 | 8.750 | 9.390 | 9.390 | 201,766 |
| 2024-09-26 | 8.990 | 9.120 | 8.500 | 9.120 | 9.120 | 176,778 |
| 2024-09-25 | 7.030 | 8.120 | 7.010 | 8.120 | 8.120 | 72,791 |
| 2024-09-24 | 6.860 | 7.900 | 6.860 | 7.120 | 7.120 | 29,908 |
| 2024-09-23 | 8.200 | 8.200 | 7.070 | 7.530 | 7.530 | 8,495 |
| 2024-09-20 | 8.400 | 8.750 | 7.600 | 7.640 | 7.640 | 25,857 |
| 2024-09-19 | 7.450 | 8.500 | 7.450 | 8.030 | 8.030 | 39,601 |
| 2024-09-18 | 9.400 | 9.410 | 7.550 | 8.120 | 8.120 | 330,523 |
| 2024-09-16 | 7.200 | 8.410 | 7.200 | 8.410 | 8.410 | 345,079 |
| 2024-09-13 | 8.750 | 8.750 | 7.250 | 7.410 | 7.410 | 136,357 |
| 2024-09-12 | 6.900 | 8.220 | 6.900 | 8.130 | 8.130 | 357,637 |
| 2024-09-11 | 8.000 | 8.010 | 7.100 | 7.220 | 7.220 | 59,189 |
| 2024-09-10 | 8.290 | 8.750 | 7.350 | 7.610 | 7.610 | 55,097 |
| 2024-09-09 | 7.800 | 8.270 | 7.550 | 8.210 | 8.210 | 251,466 |
| 2024-09-06 | 7.000 | 7.270 | 6.450 | 7.270 | 7.270 | 353,567 |
| 2024-09-05 | 6.150 | 6.500 | 6.000 | 6.270 | 6.270 | 76,258 |
| 2024-09-04 | 5.550 | 6.520 | 5.550 | 6.400 | 6.400 | 356,348 |
| 2024-09-03 | 5.350 | 5.790 | 5.350 | 5.520 | 5.520 | 228,785 |
| 2024-09-02 | 6.250 | 6.400 | 5.450 | 5.990 | 5.990 | 77,143 |
| 2024-08-30 | 6.350 | 7.160 | 5.900 | 6.250 | 6.250 | 554,029 |
| 2024-08-29 | 6.300 | 6.780 | 5.260 | 6.160 | 6.160 | 144,821 |
| 2024-08-28 | 5.300 | 6.140 | 5.100 | 6.140 | 6.140 | 442,373 |
| 2024-08-27 | 5.200 | 5.640 | 5.000 | 5.140 | 5.140 | 60,436 |
| 2024-08-26 | 5.210 | 5.580 | 5.110 | 5.530 | 5.530 | 13,357 |
| 2024-08-23 | 6.700 | 6.700 | 5.250 | 5.550 | 5.550 | 56,511 |
| 2024-08-22 | 6.490 | 6.800 | 5.600 | 5.980 | 5.980 | 194,433 |
| 2024-08-21 | 5.200 | 5.880 | 5.000 | 5.880 | 5.880 | 168,038 |
| 2024-08-20 | 4.610 | 4.890 | 4.500 | 4.880 | 4.880 | 22,730 |
| 2024-08-19 | 5.480 | 5.480 | 4.850 | 4.890 | 4.890 | 9,818 |
| 2024-08-16 | 5.600 | 5.600 | 5.100 | 5.100 | 5.100 | 48,456 |
| 2024-08-15 | 5.690 | 5.690 | 5.000 | 5.530 | 5.530 | 53,113 |
| 2024-08-13 | 6.440 | 6.440 | 5.050 | 5.310 | 5.310 | 192,870 |
| 2024-08-12 | 7.000 | 7.000 | 6.000 | 6.010 | 6.010 | 126,265 |
| 2024-08-09 | 5.150 | 6.650 | 5.150 | 6.400 | 6.400 | 32,416 |
| 2024-08-08 | 6.090 | 6.430 | 5.820 | 5.920 | 5.920 | 13,011 |
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.