Shadman Cotton Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 53.110 | 56.990 | 53.110 | 54.870 | 54.870 | 1,100 |
| 2026-01-19 | 51.110 | 60.930 | 51.100 | 55.810 | 55.810 | 28,432 |
| 2026-01-16 | 59.000 | 59.000 | 51.010 | 55.390 | 55.390 | 558 |
| 2026-01-15 | 54.950 | 55.390 | 52.540 | 55.390 | 55.390 | 126 |
| 2026-01-14 | 53.310 | 56.900 | 53.110 | 55.390 | 55.390 | 354 |
| 2026-01-13 | 53.080 | 57.950 | 53.080 | 55.390 | 55.390 | 1,380 |
| 2026-01-12 | 54.600 | 58.900 | 54.600 | 55.810 | 55.810 | 1,919 |
| 2026-01-09 | 65.000 | 68.190 | 56.010 | 58.740 | 58.740 | 39,848 |
| 2026-01-08 | 60.000 | 61.990 | 53.200 | 61.990 | 61.990 | 10,643 |
| 2026-01-07 | 47.030 | 56.350 | 47.030 | 56.350 | 56.350 | 14,085 |
| 2026-01-06 | 49.210 | 51.970 | 49.210 | 51.230 | 51.230 | 3 |
| 2026-01-05 | 51.810 | 53.900 | 46.700 | 51.230 | 51.230 | 3,138 |
| 2026-01-02 | 52.000 | 53.900 | 47.000 | 51.700 | 51.700 | 2,004 |
| 2026-01-01 | 52.080 | 52.080 | 52.080 | 52.080 | 52.080 | 1 |
| 2025-12-31 | 55.000 | 55.000 | 51.550 | 52.080 | 52.080 | 753 |
| 2025-12-30 | 51.020 | 53.000 | 51.000 | 52.410 | 52.410 | 6,386 |
| 2025-12-29 | 53.990 | 56.940 | 53.980 | 53.990 | 53.990 | 898 |
| 2025-12-26 | 56.610 | 56.610 | 51.000 | 52.490 | 52.490 | 1,540 |
| 2025-12-24 | 58.110 | 59.800 | 56.100 | 56.480 | 56.480 | 752 |
| 2025-12-23 | 60.000 | 60.080 | 60.000 | 60.080 | 60.080 | 64 |
| 2025-12-22 | 65.590 | 65.590 | 60.080 | 60.080 | 60.080 | 621 |
| 2025-12-19 | 59.510 | 66.000 | 59.510 | 60.080 | 60.080 | 1,565 |
| 2025-12-18 | 61.060 | 61.120 | 58.100 | 60.070 | 60.070 | 1,587 |
| 2025-12-17 | 62.280 | 62.280 | 58.410 | 61.170 | 61.170 | 1,250 |
| 2025-12-16 | 60.600 | 60.600 | 56.140 | 59.440 | 59.440 | 1,456 |
| 2025-12-15 | 63.960 | 63.960 | 55.060 | 58.450 | 58.450 | 45 |
| 2025-12-12 | 58.970 | 59.700 | 54.510 | 58.450 | 58.450 | 2,706 |
| 2025-12-11 | 58.890 | 58.890 | 54.350 | 54.350 | 54.350 | 290 |
| 2025-12-10 | 54.510 | 62.300 | 54.100 | 54.350 | 54.350 | 518 |
| 2025-12-09 | 58.510 | 61.880 | 58.470 | 58.510 | 58.510 | 600 |
| 2025-12-08 | 58.470 | 59.860 | 57.320 | 58.470 | 58.470 | 119 |
| 2025-12-05 | 60.000 | 60.000 | 58.470 | 58.470 | 58.470 | 210 |
| 2025-12-04 | 56.850 | 60.000 | 56.850 | 58.470 | 58.470 | 38 |
| 2025-12-03 | 61.500 | 61.500 | 56.320 | 58.470 | 58.470 | 2,383 |
| 2025-12-02 | 61.980 | 61.980 | 56.100 | 59.860 | 59.860 | 116 |
| 2025-12-01 | 60.000 | 60.000 | 59.000 | 59.860 | 59.860 | 751 |
| 2025-11-28 | 59.990 | 61.900 | 56.020 | 60.000 | 60.000 | 1,114 |
| 2025-11-27 | 56.200 | 59.970 | 56.100 | 58.050 | 58.050 | 9,017 |
| 2025-11-26 | 61.490 | 61.490 | 56.110 | 61.170 | 61.170 | 726 |
| 2025-11-25 | 60.010 | 63.800 | 58.500 | 61.170 | 61.170 | 538 |
| 2025-11-24 | 61.990 | 63.900 | 55.750 | 62.840 | 62.840 | 6,034 |
| 2025-11-21 | 61.490 | 61.990 | 60.990 | 61.940 | 61.940 | 1,700 |
| 2025-11-20 | 60.150 | 60.150 | 58.040 | 58.720 | 58.720 | 2,266 |
| 2025-11-19 | 60.210 | 60.500 | 58.900 | 60.130 | 60.130 | 673 |
| 2025-11-18 | 60.200 | 61.970 | 58.710 | 60.180 | 60.180 | 4,138 |
| 2025-11-17 | 58.030 | 63.700 | 58.030 | 60.190 | 60.190 | 189 |
| 2025-11-14 | 61.900 | 64.800 | 57.040 | 60.190 | 60.190 | 3,176 |
| 2025-11-13 | 58.760 | 61.750 | 54.350 | 60.630 | 60.630 | 2,923 |
| 2025-11-12 | 61.980 | 61.980 | 58.600 | 58.740 | 58.740 | 1,591 |
| 2025-11-11 | 61.550 | 64.990 | 61.210 | 61.980 | 61.980 | 2,563 |
| 2025-11-10 | 61.250 | 69.840 | 61.250 | 65.810 | 65.810 | 2,957 |
| 2025-11-07 | 66.000 | 72.300 | 66.000 | 67.500 | 67.500 | 2,164 |
| 2025-11-06 | 79.200 | 86.930 | 71.130 | 71.200 | 71.200 | 107,079 |
| 2025-11-05 | 95.990 | 96.580 | 79.020 | 79.030 | 79.030 | 121,069 |
| 2025-11-04 | 87.800 | 87.800 | 80.300 | 87.800 | 87.800 | 8,360 |
| 2025-11-03 | 79.820 | 79.820 | 79.820 | 79.820 | 79.820 | 3,044 |
| 2025-10-31 | 65.960 | 72.560 | 65.960 | 72.560 | 72.560 | 8,964 |
| 2025-10-30 | 57.000 | 65.960 | 57.000 | 65.960 | 65.960 | 12,112 |
| 2025-10-29 | 52.000 | 59.990 | 49.350 | 59.960 | 59.960 | 5,377 |
| 2025-10-28 | 46.220 | 54.890 | 46.220 | 54.540 | 54.540 | 9,870 |
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.