Shadman Cotton Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 48.500 | 48.500 | 42.510 | 47.350 | 47.350 | 787 |
| 2025-08-01 | 44.150 | 44.150 | 44.000 | 44.150 | 44.150 | 704 |
| 2025-07-31 | 44.990 | 44.990 | 40.300 | 40.500 | 40.500 | 900 |
| 2025-07-30 | 42.070 | 44.350 | 41.000 | 44.130 | 44.130 | 1,439 |
| 2025-07-29 | 37.750 | 41.820 | 37.750 | 41.760 | 41.760 | 1,761 |
| 2025-07-28 | 38.010 | 44.800 | 38.010 | 38.020 | 38.020 | 1,753 |
| 2025-07-25 | 44.000 | 44.400 | 39.000 | 42.020 | 42.020 | 496 |
| 2025-07-24 | 44.500 | 44.500 | 39.050 | 42.020 | 42.020 | 276 |
| 2025-07-23 | 43.260 | 43.990 | 40.200 | 42.020 | 42.020 | 830 |
| 2025-07-22 | 43.260 | 43.260 | 41.140 | 43.260 | 43.260 | 69 |
| 2025-07-21 | 43.260 | 43.260 | 40.010 | 43.260 | 43.260 | 101 |
| 2025-07-18 | 46.500 | 46.500 | 43.000 | 43.260 | 43.260 | 605 |
| 2025-07-17 | 50.000 | 50.000 | 43.000 | 44.150 | 44.150 | 4,180 |
| 2025-07-16 | 46.080 | 46.080 | 45.800 | 46.080 | 46.080 | 16 |
| 2025-07-15 | 52.000 | 52.000 | 46.010 | 46.080 | 46.080 | 1,557 |
| 2025-07-14 | 51.000 | 53.680 | 46.160 | 49.910 | 49.910 | 945 |
| 2025-07-11 | 56.000 | 56.000 | 50.410 | 51.000 | 51.000 | 2,384 |
| 2025-07-10 | 57.990 | 58.000 | 53.370 | 54.560 | 54.560 | 16,952 |
| 2025-07-09 | 53.370 | 53.370 | 50.000 | 53.370 | 53.370 | 9,256 |
| 2025-07-08 | 46.000 | 48.520 | 46.000 | 48.520 | 48.520 | 9,738 |
| 2025-07-07 | 43.000 | 46.300 | 43.000 | 44.110 | 44.110 | 1,824 |
| 2025-07-04 | 46.370 | 46.370 | 39.500 | 42.730 | 42.730 | 5,178 |
| 2025-07-03 | 46.950 | 46.980 | 43.650 | 43.650 | 43.650 | 213 |
| 2025-07-02 | 47.900 | 48.000 | 43.310 | 43.650 | 43.650 | 2,356 |
| 2025-07-01 | 43.500 | 47.960 | 40.000 | 46.590 | 46.590 | 12,673 |
| 2025-06-30 | 44.000 | 44.000 | 43.000 | 43.600 | 43.600 | 1,437 |
| 2025-06-27 | 47.740 | 48.990 | 43.000 | 43.830 | 43.830 | 2,760 |
| 2025-06-26 | 48.100 | 51.700 | 47.000 | 47.740 | 47.740 | 5,645 |
| 2025-06-25 | 47.100 | 54.900 | 47.100 | 51.750 | 51.750 | 9,427 |
| 2025-06-24 | 45.250 | 54.000 | 45.010 | 50.740 | 50.740 | 3,870 |
| 2025-06-23 | 45.250 | 49.860 | 45.250 | 49.860 | 49.860 | 429 |
| 2025-06-20 | 54.900 | 54.900 | 50.280 | 50.280 | 50.280 | 4,603 |
| 2025-06-19 | 62.080 | 62.080 | 55.870 | 55.870 | 55.870 | 10,258 |
| 2025-06-18 | 63.060 | 63.060 | 51.600 | 62.080 | 62.080 | 58,373 |
| 2025-06-17 | 57.330 | 57.330 | 57.330 | 57.330 | 57.330 | 3,603 |
| 2025-06-16 | 52.120 | 52.120 | 52.120 | 52.120 | 52.120 | 2,076 |
| 2025-06-13 | 47.380 | 47.380 | 45.010 | 47.380 | 47.380 | 4,139 |
| 2025-06-12 | 43.070 | 43.070 | 43.070 | 43.070 | 43.070 | 4,221 |
| 2025-06-11 | 39.150 | 39.150 | 39.150 | 39.150 | 39.150 | 1,736 |
| 2025-06-10 | 35.590 | 35.590 | 35.590 | 35.590 | 35.590 | 2,182 |
| 2025-06-05 | 29.410 | 32.350 | 29.410 | 32.350 | 32.350 | 3,077 |
| 2025-06-02 | 32.340 | 32.340 | 28.050 | 29.410 | 29.410 | 421 |
| 2025-05-30 | 32.300 | 32.300 | 27.260 | 29.410 | 29.410 | 326 |
| 2025-05-29 | 30.000 | 31.080 | 28.010 | 29.410 | 29.410 | 2,283 |
| 2025-05-27 | 31.000 | 31.000 | 26.160 | 30.980 | 30.980 | 825 |
| 2025-05-26 | 28.710 | 29.010 | 28.710 | 29.000 | 29.000 | 1,582 |
| 2025-05-23 | 29.000 | 31.900 | 29.000 | 31.900 | 31.900 | 1 |
| 2025-05-22 | 28.740 | 31.900 | 28.710 | 31.900 | 31.900 | 211 |
| 2025-05-21 | 29.550 | 31.900 | 29.550 | 31.900 | 31.900 | 50 |
| 2025-05-20 | 28.720 | 31.900 | 28.720 | 31.900 | 31.900 | 391 |
| 2025-05-19 | 31.800 | 31.900 | 31.500 | 31.900 | 31.900 | 20 |
| 2025-05-16 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 1 |
| 2025-05-15 | 30.000 | 31.920 | 30.000 | 31.900 | 31.900 | 5,471 |
| 2025-05-06 | 30.000 | 30.000 | 29.020 | 29.020 | 29.020 | 50 |
| 2025-05-05 | 29.020 | 29.020 | 29.020 | 29.020 | 29.020 | 5 |
| 2025-04-25 | 29.000 | 29.020 | 27.900 | 29.020 | 29.020 | 20 |
| 2025-04-23 | 29.990 | 29.990 | 29.020 | 29.020 | 29.020 | 48 |
| 2025-04-21 | 26.610 | 29.020 | 26.610 | 29.020 | 29.020 | 47 |
| 2025-04-18 | 29.000 | 30.000 | 29.000 | 29.020 | 29.020 | 1,516 |
| 2025-04-17 | 29.900 | 30.260 | 26.040 | 27.520 | 27.520 | 87 |
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.