Shadman Cotton Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 46.220 | 54.890 | 46.220 | 54.540 | 54.540 | 9,870 |
| 2025-10-27 | 47.450 | 49.980 | 45.550 | 49.900 | 49.900 | 10,702 |
| 2025-10-24 | 47.180 | 49.970 | 43.500 | 45.440 | 45.440 | 935 |
| 2025-10-23 | 48.590 | 50.980 | 45.890 | 47.180 | 47.180 | 1,398 |
| 2025-10-22 | 46.510 | 49.000 | 46.510 | 48.590 | 48.590 | 1,167 |
| 2025-10-21 | 45.280 | 49.990 | 45.280 | 49.990 | 49.990 | 241 |
| 2025-10-20 | 45.660 | 49.990 | 45.660 | 49.990 | 49.990 | 44 |
| 2025-10-17 | 52.000 | 52.000 | 49.990 | 49.990 | 49.990 | 1 |
| 2025-10-16 | 49.530 | 52.000 | 49.500 | 49.990 | 49.990 | 10,389 |
| 2025-10-15 | 51.690 | 51.700 | 47.050 | 49.280 | 49.280 | 604 |
| 2025-10-14 | 51.740 | 51.740 | 49.750 | 49.750 | 49.750 | 211 |
| 2025-10-13 | 49.750 | 51.700 | 47.000 | 49.750 | 49.750 | 326 |
| 2025-10-10 | 49.990 | 49.990 | 45.500 | 49.750 | 49.750 | 2,627 |
| 2025-10-09 | 51.000 | 52.890 | 47.050 | 48.340 | 48.340 | 6,153 |
| 2025-10-08 | 51.140 | 51.140 | 51.140 | 51.140 | 51.140 | 1 |
| 2025-10-07 | 51.140 | 51.140 | 51.000 | 51.140 | 51.140 | 117 |
| 2025-10-06 | 52.990 | 52.990 | 50.210 | 51.140 | 51.140 | 402 |
| 2025-10-03 | 54.800 | 54.800 | 50.150 | 51.140 | 51.140 | 1,699 |
| 2025-10-02 | 54.800 | 54.800 | 50.220 | 52.730 | 52.730 | 1,489 |
| 2025-10-01 | 56.700 | 56.700 | 50.040 | 50.100 | 50.100 | 2,053 |
| 2025-09-30 | 56.000 | 57.670 | 49.100 | 54.490 | 54.490 | 45,238 |
| 2025-09-29 | 56.800 | 56.800 | 52.060 | 52.430 | 52.430 | 2,362 |
| 2025-09-26 | 59.130 | 62.230 | 54.010 | 56.480 | 56.480 | 48,109 |
| 2025-09-25 | 52.720 | 56.570 | 47.150 | 56.570 | 56.570 | 22,084 |
| 2025-09-24 | 52.650 | 52.650 | 50.500 | 51.430 | 51.430 | 1,689 |
| 2025-09-23 | 52.480 | 52.480 | 49.610 | 50.320 | 50.320 | 1,150 |
| 2025-09-22 | 52.490 | 52.490 | 47.520 | 49.180 | 49.180 | 5,552 |
| 2025-09-19 | 53.000 | 53.000 | 51.250 | 51.250 | 51.250 | 1,003 |
| 2025-09-18 | 53.980 | 53.980 | 50.600 | 51.250 | 51.250 | 8,416 |
| 2025-09-17 | 54.760 | 54.760 | 50.500 | 51.370 | 51.370 | 2,265 |
| 2025-09-16 | 53.990 | 54.100 | 51.020 | 51.030 | 51.030 | 14,403 |
| 2025-09-15 | 57.000 | 57.000 | 49.620 | 50.100 | 50.100 | 13,270 |
| 2025-09-12 | 58.000 | 60.800 | 54.120 | 55.120 | 55.120 | 3,513 |
| 2025-09-11 | 70.280 | 70.280 | 57.500 | 59.310 | 59.310 | 61,435 |
| 2025-09-10 | 63.880 | 63.890 | 59.000 | 63.890 | 63.890 | 4,192 |
| 2025-09-09 | 58.080 | 58.080 | 52.000 | 58.080 | 58.080 | 9,001 |
| 2025-09-08 | 49.790 | 52.800 | 47.520 | 52.800 | 52.800 | 26,135 |
| 2025-09-05 | 53.390 | 53.390 | 47.150 | 48.000 | 48.000 | 16,536 |
| 2025-09-04 | 50.740 | 52.950 | 49.210 | 52.390 | 52.390 | 69,465 |
| 2025-09-03 | 53.040 | 56.570 | 47.000 | 48.140 | 48.140 | 42,691 |
| 2025-09-02 | 49.980 | 51.430 | 42.520 | 51.430 | 51.430 | 22,264 |
| 2025-09-01 | 50.500 | 50.500 | 43.710 | 46.750 | 46.750 | 8,816 |
| 2025-08-29 | 46.990 | 47.890 | 45.500 | 47.800 | 47.800 | 20,455 |
| 2025-08-28 | 45.500 | 45.500 | 42.000 | 43.540 | 43.540 | 332 |
| 2025-08-27 | 45.900 | 45.900 | 43.500 | 43.540 | 43.540 | 1,663 |
| 2025-08-26 | 55.240 | 55.890 | 45.730 | 45.900 | 45.900 | 31,508 |
| 2025-08-25 | 50.750 | 50.810 | 44.000 | 50.810 | 50.810 | 30,547 |
| 2025-08-22 | 43.010 | 46.210 | 39.210 | 46.190 | 46.190 | 19,433 |
| 2025-08-21 | 43.900 | 46.200 | 39.110 | 42.010 | 42.010 | 17,451 |
| 2025-08-20 | 43.700 | 43.700 | 40.400 | 42.000 | 42.000 | 197 |
| 2025-08-19 | 43.900 | 43.900 | 42.000 | 42.000 | 42.000 | 725 |
| 2025-08-18 | 38.150 | 40.000 | 38.150 | 39.960 | 39.960 | 1,073 |
| 2025-08-15 | 41.900 | 41.900 | 38.010 | 38.150 | 38.150 | 1,018 |
| 2025-08-13 | 39.010 | 41.950 | 39.010 | 41.950 | 41.950 | 205 |
| 2025-08-12 | 41.950 | 41.950 | 41.950 | 41.950 | 41.950 | 50 |
| 2025-08-11 | 37.830 | 41.950 | 37.830 | 41.950 | 41.950 | 5,005 |
| 2025-08-08 | 41.290 | 43.200 | 41.000 | 41.950 | 41.950 | 16,234 |
| 2025-08-07 | 43.000 | 43.000 | 41.000 | 41.290 | 41.290 | 1,523 |
| 2025-08-06 | 41.010 | 42.710 | 41.010 | 42.360 | 42.360 | 771 |
| 2025-08-05 | 47.000 | 47.000 | 43.010 | 45.270 | 45.270 | 1,130 |
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.