Shadman Cotton Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 27.000 | 27.000 | 26.000 | 26.000 | 26.000 | 1 |
| 2024-10-14 | 28.600 | 28.600 | 24.400 | 26.000 | 26.000 | 65 |
| 2024-10-11 | 29.800 | 29.800 | 26.000 | 26.000 | 26.000 | 1,200 |
| 2024-10-10 | 31.500 | 31.500 | 27.100 | 27.100 | 27.100 | 754 |
| 2024-10-09 | 30.010 | 30.010 | 30.010 | 30.010 | 30.010 | 300 |
| 2024-10-08 | 28.300 | 30.010 | 28.300 | 30.010 | 30.010 | 1,176 |
| 2024-10-01 | 32.900 | 32.900 | 31.330 | 31.330 | 31.330 | 8 |
| 2024-09-24 | 28.550 | 32.000 | 28.550 | 31.330 | 31.330 | 29 |
| 2024-09-23 | 32.000 | 32.000 | 31.330 | 31.330 | 31.330 | 2 |
| 2024-09-20 | 31.000 | 31.330 | 30.500 | 31.330 | 31.330 | 2 |
| 2024-09-19 | 32.000 | 32.000 | 28.600 | 31.330 | 31.330 | 350 |
| 2024-09-18 | 32.000 | 32.490 | 30.000 | 31.330 | 31.330 | 845 |
| 2024-09-16 | 30.350 | 30.350 | 30.000 | 30.000 | 30.000 | 2,231 |
| 2024-09-13 | 34.000 | 34.000 | 32.100 | 33.000 | 33.000 | 202 |
| 2024-09-12 | 36.290 | 36.290 | 33.000 | 33.000 | 33.000 | 45 |
| 2024-09-11 | 32.000 | 33.000 | 32.000 | 33.000 | 33.000 | 681 |
| 2024-09-10 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 500 |
| 2024-09-06 | 32.600 | 33.000 | 32.600 | 33.000 | 33.000 | 2,600 |
| 2024-09-05 | 38.000 | 38.120 | 34.000 | 35.400 | 35.400 | 8,933 |
| 2024-09-04 | 32.890 | 34.650 | 30.000 | 34.650 | 34.650 | 4,089 |
| 2024-09-03 | 30.020 | 32.590 | 30.020 | 31.530 | 31.530 | 337 |
| 2024-09-02 | 33.100 | 34.980 | 31.520 | 31.530 | 31.530 | 5,601 |
| 2024-08-30 | 37.000 | 37.250 | 35.000 | 35.020 | 35.020 | 6,199 |
| 2024-08-28 | 38.650 | 38.650 | 33.000 | 33.860 | 33.860 | 1,273 |
| 2024-08-27 | 35.000 | 38.000 | 35.000 | 35.160 | 35.160 | 652 |
| 2024-08-26 | 35.540 | 39.000 | 35.540 | 37.000 | 37.000 | 601 |
| 2024-08-23 | 39.490 | 39.490 | 39.490 | 39.490 | 39.490 | 0 |
| 2024-08-22 | 40.650 | 40.670 | 39.000 | 39.500 | 39.500 | 1,165 |
| 2024-08-21 | 37.990 | 40.700 | 37.990 | 40.690 | 40.690 | 2,153 |
| 2024-08-20 | 36.900 | 37.000 | 36.900 | 37.000 | 37.000 | 70 |
| 2024-08-19 | 35.880 | 37.000 | 35.500 | 37.000 | 37.000 | 174 |
| 2024-08-16 | 37.000 | 38.000 | 37.000 | 37.000 | 37.000 | 2,077 |
| 2024-08-15 | 38.020 | 38.720 | 37.000 | 38.720 | 38.720 | 374 |
| 2024-08-13 | 39.250 | 41.000 | 38.710 | 38.720 | 38.720 | 6,211 |
| 2024-08-12 | 47.000 | 47.300 | 39.150 | 43.010 | 43.010 | 256 |
| 2024-08-09 | 39.100 | 43.010 | 39.100 | 43.010 | 43.010 | 13,189 |
| 2024-08-08 | 41.000 | 41.990 | 39.100 | 39.100 | 39.100 | 5,100 |
| 2024-08-07 | 41.190 | 45.140 | 41.190 | 43.440 | 43.440 | 10,085 |
| 2024-08-06 | 45.140 | 45.770 | 45.140 | 45.770 | 45.770 | 36 |
| 2024-08-05 | 50.160 | 50.160 | 50.160 | 50.160 | 50.160 | 0 |
| 2024-08-02 | 55.220 | 55.220 | 55.220 | 55.220 | 55.220 | 763 |
| 2024-08-01 | 61.350 | 61.350 | 61.350 | 61.350 | 61.350 | 3,636 |
| 2024-07-31 | 83.250 | 83.250 | 68.110 | 68.170 | 68.170 | 6,022 |
| 2024-07-30 | 75.680 | 75.680 | 75.600 | 75.680 | 75.680 | 2,629 |
| 2024-07-29 | 68.800 | 68.830 | 68.800 | 68.800 | 68.800 | 2,313 |
| 2024-07-26 | 62.570 | 62.570 | 62.000 | 62.570 | 62.570 | 4,112 |
| 2024-07-25 | 56.880 | 56.880 | 56.880 | 56.880 | 56.880 | 2,720 |
| 2024-07-24 | 51.710 | 51.710 | 51.710 | 51.710 | 51.710 | 4,056 |
| 2024-07-23 | 51.710 | 51.710 | 47.010 | 47.010 | 47.010 | 161 |
| 2024-07-22 | 48.270 | 48.270 | 40.000 | 47.010 | 47.010 | 17,400 |
| 2024-07-19 | 43.880 | 43.880 | 43.880 | 43.880 | 43.880 | 849 |
| 2024-07-18 | 39.900 | 40.390 | 39.900 | 40.070 | 40.070 | 831 |
| 2024-07-15 | 38.950 | 38.950 | 36.890 | 36.890 | 36.890 | 50 |
| 2024-07-12 | 35.000 | 35.570 | 35.000 | 35.570 | 35.570 | 1,142 |
| 2024-07-11 | 32.480 | 32.480 | 32.480 | 32.480 | 32.480 | 719 |
| 2024-07-10 | 31.370 | 31.370 | 29.660 | 29.660 | 29.660 | 12 |
| 2024-07-09 | 29.030 | 29.030 | 28.650 | 28.650 | 28.650 | 10 |
| 2024-07-08 | 26.510 | 26.510 | 26.510 | 26.510 | 26.510 | 500 |
| 2024-07-05 | 24.210 | 24.210 | 24.210 | 24.210 | 24.210 | 602 |
| 2024-07-04 | 20.000 | 22.210 | 20.000 | 22.210 | 22.210 | 15,669 |
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.