Shadman Cotton Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	38.850	38.900	34.820	36.430	36.430	1,521
2026-04-17	35.000	35.500	35.000	35.500	35.500	273
2026-04-16	35.500	35.500	33.740	35.500	35.500	374
2026-04-15	33.130	37.000	33.130	35.500	35.500	7,522
2026-04-14	35.060	35.990	33.190	35.000	35.000	3,253
2026-04-13	35.060	36.000	35.060	35.060	35.060	60
2026-04-10	37.990	37.990	33.540	35.060	35.060	206
2026-04-09	38.490	38.490	35.060	35.060	35.060	322
2026-04-08	33.500	38.500	33.030	35.060	35.060	4
2026-04-07	39.900	39.900	35.030	35.060	35.060	1,618
2026-04-06	36.880	39.480	33.210	38.080	38.080	9,911
2026-04-03	35.890	35.900	32.100	35.890	35.890	3,861
2026-04-02	37.000	37.000	31.710	32.640	32.640	790
2026-04-01	37.000	37.000	33.510	35.120	35.120	184
2026-03-31	37.700	37.700	35.120	35.120	35.120	1
2026-03-30	38.620	38.620	33.900	35.120	35.120	29
2026-03-27	38.500	38.610	32.210	35.120	35.120	137
2026-03-26	39.300	39.300	35.050	35.120	35.120	763
2026-03-25	37.850	39.220	34.940	38.680	38.680	668
2026-03-24	37.310	37.940	35.660	35.660	35.660	33
2026-03-19	37.780	37.780	35.660	35.660	35.660	7
2026-03-18	37.890	37.890	33.300	35.660	35.660	70
2026-03-17	35.500	37.800	35.500	35.660	35.660	201
2026-03-16	32.310	38.900	32.310	35.660	35.660	34
2026-03-13	34.010	38.890	34.010	35.660	35.660	50
2026-03-12	32.310	37.650	32.310	35.660	35.660	33
2026-03-11	34.800	37.880	33.000	35.660	35.660	729
2026-03-10	32.000	38.000	32.000	34.790	34.790	6
2026-03-09	30.520	37.290	30.520	34.790	34.790	402
2026-03-06	35.010	35.010	33.910	33.910	33.910	12
2026-03-05	33.900	37.400	33.900	33.910	33.910	1,300
2026-03-04	34.350	34.350	34.310	34.310	34.310	154
2026-03-03	34.510	37.180	34.300	34.310	34.310	924
2026-03-02	38.150	39.990	37.250	38.100	38.100	587
2026-02-27	44.780	44.780	41.390	41.390	41.390	1
2026-02-26	41.780	41.780	35.250	41.390	41.390	680
2026-02-25	40.980	41.790	38.480	38.480	38.480	279
2026-02-24	38.470	41.990	38.470	38.480	38.480	1,225
2026-02-23	43.040	46.990	42.610	42.740	42.740	1,390
2026-02-20	43.160	47.340	43.160	47.340	47.340	6
2026-02-19	47.560	47.560	47.000	47.340	47.340	1,113
2026-02-18	47.140	52.030	47.140	52.030	52.030	2
2026-02-17	47.500	52.030	47.060	52.030	52.030	91
2026-02-16	48.010	52.030	48.010	52.030	52.030	3
2026-02-13	48.020	52.030	48.020	52.030	52.030	513
2026-02-12	48.040	52.030	48.040	52.030	52.030	86
2026-02-11	47.620	52.030	47.620	52.030	52.030	109
2026-02-10	48.040	52.960	48.040	52.030	52.030	3
2026-02-06	50.060	53.000	50.000	52.030	52.030	1,481
2026-02-04	53.000	53.990	50.000	50.060	50.060	1,150
2026-02-03	53.610	53.610	53.610	53.610	53.610	2
2026-02-02	50.180	55.970	50.180	53.610	53.610	709
2026-01-30	50.020	58.930	50.020	53.610	53.610	338
2026-01-29	54.000	54.000	53.610	53.610	53.610	100
2026-01-28	51.010	56.000	51.000	53.610	53.610	2,603
2026-01-27	53.210	53.210	52.000	53.090	53.090	293
2026-01-26	55.000	55.000	53.000	53.090	53.090	564
2026-01-23	56.990	56.990	53.220	54.870	54.870	46
2026-01-22	52.050	58.740	52.050	54.870	54.870	202
2026-01-21	58.000	58.000	54.000	54.870	54.870	256

← NewerPage 3 of 10 · 569 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.