Shadman Cotton Mills Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	65.800	65.800	58.050	58.720	58.720	2,317
2026-10-19	60.000	67.790	57.110	61.190	61.190	2,880
2026-10-16	61.710	67.000	60.000	62.280	62.280	3,587
2026-10-15	61.030	68.890	60.000	61.550	61.550	7,918
2026-10-14	70.000	70.000	65.370	65.370	65.370	9,670
2026-10-13	74.110	79.880	72.630	72.630	72.630	13,848
2026-10-12	95.000	98.000	80.690	80.700	80.700	60,868
2026-10-09	86.000	89.650	83.590	89.650	89.650	11,349
2026-10-08	81.500	81.500	68.000	81.500	81.500	12,110
2026-10-07	74.000	74.090	68.690	74.090	74.090	6,447
2026-10-06	67.350	67.350	61.360	67.350	67.350	19,253
2026-10-05	59.000	61.230	51.000	61.230	61.230	24,165
2026-10-02	56.000	56.000	53.000	55.660	55.660	212
2026-10-01	56.790	56.790	53.000	55.660	55.660	210
2026-09-30	54.370	55.850	52.550	55.660	55.660	1,021
2026-09-29	55.000	57.500	53.500	54.370	54.370	606
2026-09-28	53.270	59.950	53.270	55.620	55.620	3,200
2026-09-25	56.850	58.450	52.000	55.700	55.700	11,576
2026-09-24	51.800	55.500	51.610	53.140	53.140	788
2026-09-23	57.990	57.990	52.700	56.120	56.120	273
2026-09-22	60.000	60.000	53.530	56.120	56.120	415
2026-09-21	54.990	56.950	52.700	56.120	56.120	4,029
2026-09-18	52.500	54.750	52.000	52.680	52.680	2,921
2026-09-17	54.100	59.950	53.500	55.000	55.000	25,729
2026-09-16	65.990	65.990	55.580	57.640	57.640	3,542
2026-09-15	66.780	66.780	61.000	61.750	61.750	2,905
2026-09-14	57.000	67.000	57.000	66.780	66.780	5,053
2026-09-11	65.320	65.320	60.000	62.650	62.650	15,507
2026-09-10	58.000	60.580	58.000	60.580	60.580	28,047
2026-09-09	54.990	55.070	50.060	55.070	55.070	25,393
2026-09-08	49.500	54.000	49.500	50.060	50.060	1,825
2026-09-07	57.500	57.500	49.010	50.650	50.650	658
2026-09-04	58.000	60.900	52.200	53.330	53.330	2,017
2026-09-03	60.970	60.970	57.000	57.450	57.450	985
2026-09-02	62.900	62.900	58.610	59.990	59.990	593
2026-09-01	59.500	63.970	59.500	60.120	60.120	3,204
2026-08-31	59.900	64.740	56.900	61.110	61.110	32,804
2026-08-28	55.760	58.950	55.760	58.850	58.850	1,718
2026-08-27	59.490	59.490	55.000	59.200	59.200	108
2026-08-25	59.990	59.990	55.600	59.200	59.200	2,955
2026-08-24	59.200	59.200	55.660	59.200	59.200	761
2026-08-21	59.200	61.290	59.000	59.200	59.200	232
2026-08-20	60.000	60.000	56.410	59.200	59.200	114
2026-08-19	61.200	61.200	58.000	59.200	59.200	147
2026-08-18	62.750	62.750	58.200	59.200	59.200	927
2026-08-17	65.390	65.390	60.000	60.350	60.350	8,730
2026-08-13	71.100	75.480	62.030	64.020	64.020	43,708
2026-08-12	62.000	68.980	62.000	68.920	68.920	13,100
2026-08-11	58.390	64.330	58.000	62.710	62.710	7,286
2026-08-10	56.800	59.500	54.090	58.480	58.480	42,105
2026-08-07	59.000	59.000	54.000	54.090	54.090	3,242
2026-08-06	54.000	58.750	54.000	54.660	54.660	3,719
2026-08-05	59.700	59.700	55.560	57.010	57.010	19,072
2026-08-04	48.800	55.000	48.800	55.000	55.000	14,693
2026-08-03	52.500	55.490	48.030	50.000	50.000	4,103
2026-07-31	54.100	54.100	51.300	52.500	52.500	988
2026-07-30	53.700	60.790	53.700	54.060	54.060	7,659
2026-07-29	53.900	56.650	50.120	56.470	56.470	21,782
2026-07-28	50.220	52.210	50.000	51.500	51.500	2,455
2026-07-27	50.000	52.920	50.000	51.320	51.320	6,258

Page 1 of 10 · 570 trading daysOlder →

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.