Shadman Cotton Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 58.690 | 58.690 | 56.680 | 58.650 | 58.650 | 19,004 |
| 2026-07-22 | 51.300 | 53.350 | 47.800 | 53.350 | 53.350 | 39,437 |
| 2026-07-21 | 48.050 | 51.000 | 46.100 | 48.500 | 48.500 | 9,991 |
| 2026-07-20 | 50.500 | 54.740 | 47.650 | 50.990 | 50.990 | 30,385 |
| 2026-07-17 | 44.050 | 50.610 | 44.050 | 50.610 | 50.610 | 25,853 |
| 2026-07-16 | 44.500 | 49.000 | 44.500 | 46.010 | 46.010 | 47 |
| 2026-07-15 | 46.010 | 47.000 | 44.050 | 46.010 | 46.010 | 211 |
| 2026-07-14 | 46.010 | 46.010 | 46.010 | 46.010 | 46.010 | 1,001 |
| 2026-07-13 | 48.010 | 49.980 | 47.600 | 47.910 | 47.910 | 732 |
| 2026-07-10 | 48.050 | 48.050 | 48.000 | 48.000 | 48.000 | 500 |
| 2026-07-09 | 49.630 | 49.630 | 49.630 | 49.630 | 49.630 | 12 |
| 2026-07-08 | 49.990 | 53.000 | 47.660 | 49.630 | 49.630 | 6,892 |
| 2026-07-07 | 50.000 | 53.900 | 47.000 | 50.010 | 50.010 | 48,369 |
| 2026-07-06 | 50.000 | 51.500 | 47.000 | 49.000 | 49.000 | 5,500 |
| 2026-07-03 | 46.160 | 52.800 | 46.160 | 51.800 | 51.800 | 1,125 |
| 2026-07-01 | 52.450 | 52.450 | 48.550 | 49.990 | 49.990 | 8 |
| 2026-06-30 | 49.990 | 49.990 | 49.990 | 49.990 | 49.990 | 1 |
| 2026-06-29 | 50.000 | 52.500 | 49.990 | 49.990 | 49.990 | 4,879 |
| 2026-06-24 | 48.010 | 49.330 | 48.010 | 49.330 | 49.330 | 390 |
| 2026-06-23 | 47.600 | 49.330 | 47.600 | 49.330 | 49.330 | 1 |
| 2026-06-22 | 49.000 | 49.960 | 49.000 | 49.330 | 49.330 | 151 |
| 2026-06-19 | 45.210 | 49.340 | 45.200 | 49.330 | 49.330 | 639 |
| 2026-06-18 | 47.280 | 50.500 | 47.000 | 47.250 | 47.250 | 11,723 |
| 2026-06-17 | 48.010 | 51.800 | 46.650 | 47.790 | 47.790 | 2,328 |
| 2026-06-16 | 50.000 | 51.900 | 49.790 | 49.910 | 49.910 | 2,447 |
| 2026-06-15 | 49.010 | 52.400 | 49.010 | 51.550 | 51.550 | 127 |
| 2026-06-12 | 51.450 | 53.880 | 48.700 | 51.550 | 51.550 | 1,469 |
| 2026-06-11 | 49.070 | 51.000 | 48.660 | 48.980 | 48.980 | 2,035 |
| 2026-06-10 | 49.000 | 53.990 | 48.100 | 53.120 | 53.120 | 3,595 |
| 2026-06-09 | 49.000 | 50.950 | 47.760 | 49.740 | 49.740 | 5,184 |
| 2026-06-08 | 47.160 | 52.790 | 47.000 | 49.360 | 49.360 | 12,173 |
| 2026-06-05 | 51.640 | 53.550 | 49.200 | 51.070 | 51.070 | 2,654 |
| 2026-06-04 | 51.990 | 51.990 | 47.400 | 51.670 | 51.670 | 693 |
| 2026-06-03 | 52.900 | 53.330 | 46.030 | 49.880 | 49.880 | 34,988 |
| 2026-06-02 | 46.050 | 48.480 | 46.050 | 48.480 | 48.480 | 44,557 |
| 2026-06-01 | 41.500 | 44.070 | 41.500 | 44.070 | 44.070 | 18,426 |
| 2026-05-29 | 39.500 | 42.000 | 39.000 | 40.060 | 40.060 | 242 |
| 2026-05-25 | 41.900 | 41.900 | 40.000 | 40.060 | 40.060 | 474 |
| 2026-05-22 | 43.300 | 43.300 | 39.500 | 40.060 | 40.060 | 403 |
| 2026-05-21 | 43.450 | 43.450 | 39.800 | 40.060 | 40.060 | 314 |
| 2026-05-20 | 44.950 | 44.950 | 39.000 | 40.060 | 40.060 | 1,505 |
| 2026-05-18 | 43.400 | 43.400 | 41.500 | 41.800 | 41.800 | 153 |
| 2026-05-15 | 38.750 | 41.950 | 38.750 | 41.800 | 41.800 | 1,754 |
| 2026-05-14 | 40.800 | 40.800 | 38.510 | 38.680 | 38.680 | 17 |
| 2026-05-13 | 40.880 | 41.990 | 37.010 | 38.680 | 38.680 | 1,035 |
| 2026-05-12 | 43.500 | 43.500 | 40.520 | 40.880 | 40.880 | 8,081 |
| 2026-05-11 | 40.390 | 45.950 | 40.390 | 42.690 | 42.690 | 11,194 |
| 2026-05-08 | 44.150 | 45.900 | 42.000 | 43.010 | 43.010 | 13,479 |
| 2026-05-07 | 55.480 | 55.480 | 45.400 | 46.450 | 46.450 | 49,719 |
| 2026-05-06 | 49.000 | 52.390 | 49.000 | 50.440 | 50.440 | 1,508 |
| 2026-05-05 | 47.750 | 47.880 | 47.490 | 47.630 | 47.630 | 7,534 |
| 2026-05-04 | 43.500 | 43.530 | 39.750 | 43.530 | 43.530 | 7,593 |
| 2026-04-30 | 36.500 | 39.580 | 36.500 | 39.570 | 39.570 | 4,032 |
| 2026-04-29 | 35.000 | 36.750 | 35.000 | 35.980 | 35.980 | 3,744 |
| 2026-04-28 | 35.520 | 37.980 | 32.150 | 33.410 | 33.410 | 1,796 |
| 2026-04-27 | 35.520 | 35.520 | 35.100 | 35.440 | 35.440 | 1,372 |
| 2026-04-24 | 33.010 | 35.850 | 33.010 | 35.330 | 35.330 | 87 |
| 2026-04-23 | 34.010 | 35.330 | 34.010 | 35.330 | 35.330 | 1 |
| 2026-04-22 | 34.860 | 36.000 | 34.860 | 35.330 | 35.330 | 492 |
| 2026-04-21 | 35.720 | 36.000 | 35.020 | 35.330 | 35.330 | 3,175 |
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.