Shadman Cotton Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 29.900 | 30.260 | 26.040 | 27.520 | 27.520 | 87 |
| 2025-04-16 | 27.210 | 29.000 | 27.100 | 27.520 | 27.520 | 611 |
| 2025-04-14 | 30.000 | 30.300 | 30.000 | 30.000 | 30.000 | 1,614 |
| 2025-03-24 | 32.670 | 32.670 | 27.040 | 29.700 | 29.700 | 41 |
| 2025-03-19 | 32.660 | 32.660 | 29.700 | 29.700 | 29.700 | 25 |
| 2025-03-06 | 27.010 | 29.700 | 27.010 | 29.700 | 29.700 | 25 |
| 2025-03-04 | 27.090 | 29.700 | 27.090 | 29.700 | 29.700 | 6 |
| 2025-02-20 | 26.010 | 29.700 | 26.000 | 29.700 | 29.700 | 2,013 |
| 2025-02-19 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 7 |
| 2025-02-18 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 9 |
| 2025-02-14 | 27.010 | 27.010 | 27.000 | 27.000 | 27.000 | 500 |
| 2025-02-04 | 28.790 | 29.700 | 28.790 | 29.700 | 29.700 | 3,708 |
| 2025-02-03 | 26.510 | 31.460 | 26.500 | 27.000 | 27.000 | 5,943 |
| 2025-01-31 | 35.240 | 35.240 | 28.910 | 28.920 | 28.920 | 1,270 |
| 2025-01-30 | 35.240 | 35.240 | 32.090 | 32.090 | 32.090 | 10 |
| 2025-01-23 | 31.280 | 37.840 | 31.280 | 32.090 | 32.090 | 1,080 |
| 2025-01-22 | 34.740 | 34.840 | 34.700 | 34.740 | 34.740 | 610 |
| 2025-01-21 | 28.930 | 31.820 | 28.930 | 31.800 | 31.800 | 1,465 |
| 2025-01-20 | 28.930 | 29.000 | 27.110 | 28.930 | 28.930 | 116 |
| 2025-01-16 | 27.050 | 28.930 | 27.000 | 28.930 | 28.930 | 537 |
| 2025-01-15 | 29.980 | 29.980 | 28.930 | 28.930 | 28.930 | 1 |
| 2025-01-14 | 27.560 | 30.000 | 27.560 | 28.930 | 28.930 | 13 |
| 2025-01-13 | 27.170 | 28.930 | 27.170 | 28.930 | 28.930 | 110 |
| 2025-01-10 | 29.560 | 31.200 | 28.910 | 28.930 | 28.930 | 1,504 |
| 2025-01-09 | 33.000 | 39.000 | 32.100 | 32.110 | 32.110 | 4,668 |
| 2025-01-08 | 35.670 | 35.670 | 35.670 | 35.670 | 35.670 | 3,816 |
| 2025-01-07 | 32.400 | 32.430 | 32.400 | 32.430 | 32.430 | 16,678 |
| 2025-01-02 | 29.480 | 32.000 | 28.010 | 29.480 | 29.480 | 1 |
| 2025-01-01 | 29.460 | 29.480 | 29.460 | 29.480 | 29.480 | 1,338 |
| 2024-12-31 | 29.460 | 29.470 | 24.510 | 26.800 | 26.800 | 38 |
| 2024-12-30 | 27.490 | 27.490 | 26.800 | 26.800 | 26.800 | 50 |
| 2024-12-24 | 28.000 | 28.000 | 26.720 | 26.800 | 26.800 | 302 |
| 2024-12-20 | 24.150 | 27.000 | 24.150 | 26.800 | 26.800 | 4 |
| 2024-12-19 | 26.840 | 26.840 | 26.800 | 26.800 | 26.800 | 705 |
| 2024-12-18 | 26.800 | 29.760 | 26.800 | 29.750 | 29.750 | 2 |
| 2024-12-12 | 28.030 | 29.960 | 28.030 | 29.780 | 29.780 | 1,113 |
| 2024-12-11 | 28.030 | 31.140 | 28.030 | 31.140 | 31.140 | 97 |
| 2024-12-04 | 27.570 | 31.140 | 27.570 | 31.140 | 31.140 | 1,051 |
| 2024-12-02 | 30.120 | 30.630 | 27.720 | 30.630 | 30.630 | 24 |
| 2024-11-22 | 30.120 | 30.630 | 30.120 | 30.630 | 30.630 | 10 |
| 2024-11-21 | 30.630 | 30.630 | 30.630 | 30.630 | 30.630 | 0 |
| 2024-11-20 | 30.000 | 31.050 | 27.950 | 31.050 | 31.050 | 76 |
| 2024-11-18 | 27.950 | 31.050 | 27.950 | 31.050 | 31.050 | 100 |
| 2024-11-15 | 30.990 | 34.000 | 30.990 | 31.050 | 31.050 | 1,878 |
| 2024-11-14 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 22 |
| 2024-11-13 | 35.160 | 35.160 | 28.790 | 31.990 | 31.990 | 202 |
| 2024-11-12 | 34.000 | 34.000 | 28.790 | 31.990 | 31.990 | 172 |
| 2024-11-11 | 31.990 | 31.990 | 29.010 | 31.990 | 31.990 | 21 |
| 2024-11-08 | 31.990 | 31.990 | 31.950 | 31.990 | 31.990 | 1,012 |
| 2024-11-07 | 24.760 | 29.900 | 24.750 | 29.120 | 29.120 | 3,217 |
| 2024-11-06 | 26.000 | 27.500 | 26.000 | 27.500 | 27.500 | 5,348 |
| 2024-11-01 | 26.000 | 26.000 | 25.000 | 25.000 | 25.000 | 1 |
| 2024-10-31 | 26.900 | 26.900 | 25.000 | 25.000 | 25.000 | 10 |
| 2024-10-30 | 25.500 | 25.500 | 24.990 | 25.000 | 25.000 | 680 |
| 2024-10-28 | 25.000 | 25.000 | 24.500 | 24.500 | 24.500 | 102 |
| 2024-10-25 | 26.000 | 26.930 | 24.500 | 24.500 | 24.500 | 253 |
| 2024-10-24 | 25.990 | 25.990 | 24.500 | 24.500 | 24.500 | 417 |
| 2024-10-23 | 24.500 | 24.990 | 23.040 | 24.500 | 24.500 | 1 |
| 2024-10-22 | 26.000 | 26.000 | 22.260 | 24.500 | 24.500 | 19 |
| 2024-10-21 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 1,151 |
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.