Shadman Cotton Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 20.380 | 20.380 | 20.380 | 20.380 | 20.380 | 1,500 |
| 2024-07-02 | 22.680 | 22.680 | 22.400 | 22.400 | 22.400 | 1 |
| 2024-07-01 | 20.920 | 20.920 | 20.810 | 20.810 | 20.810 | 50 |
| 2024-06-28 | 19.190 | 19.190 | 19.190 | 19.190 | 19.190 | 1,000 |
| 2024-06-27 | 17.000 | 17.890 | 17.000 | 17.610 | 17.610 | 900 |
| 2024-06-26 | 15.040 | 16.410 | 15.040 | 16.410 | 16.410 | 216 |
| 2024-06-21 | 15.060 | 16.410 | 15.060 | 16.410 | 16.410 | 100 |
| 2024-06-14 | 15.150 | 16.410 | 15.150 | 16.410 | 16.410 | 50 |
| 2024-06-11 | 15.060 | 16.410 | 15.060 | 16.410 | 16.410 | 100 |
| 2024-06-10 | 15.090 | 16.410 | 15.090 | 16.410 | 16.410 | 2 |
| 2024-06-07 | 17.690 | 17.690 | 16.410 | 16.410 | 16.410 | 132 |
| 2024-06-05 | 16.380 | 16.380 | 16.380 | 16.380 | 16.380 | 707 |
| 2024-06-04 | 16.380 | 17.800 | 16.380 | 17.800 | 17.800 | 2 |
| 2024-05-31 | 17.580 | 17.800 | 16.000 | 17.800 | 17.800 | 2,755 |
| 2024-05-30 | 15.180 | 16.480 | 15.180 | 16.480 | 16.480 | 11 |
| 2024-05-27 | 15.000 | 16.480 | 15.000 | 16.480 | 16.480 | 3,364 |
| 2024-05-24 | 15.260 | 15.260 | 15.260 | 15.260 | 15.260 | 500 |
| 2024-05-23 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 2,000 |
| 2024-05-21 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 500 |
| 2024-05-14 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 6,500 |
| 2024-03-08 | 15.440 | 15.440 | 15.440 | 15.440 | 15.440 | 500 |
| 2024-02-15 | 15.440 | 15.440 | 15.440 | 15.440 | 15.440 | 1,500 |
| 2024-01-29 | 15.440 | 15.440 | 15.440 | 15.440 | 15.440 | 2,000 |
| 2024-01-11 | 15.100 | 15.440 | 15.100 | 15.440 | 15.440 | 2,000 |
| 2024-01-02 | 14.530 | 14.640 | 14.530 | 14.640 | 14.640 | 3,500 |
| 2023-12-26 | 13.640 | 13.640 | 13.620 | 13.620 | 13.620 | 1,000 |
| 2023-12-19 | 14.540 | 14.540 | 14.530 | 14.530 | 14.530 | 1,000 |
| 2023-12-07 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 1,000 |
| 2023-12-06 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 1,000 |
| 2023-12-04 | 15.590 | 15.590 | 15.590 | 15.590 | 15.590 | 1,500 |
| 2023-11-23 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 500 |
| 2023-11-21 | 15.060 | 15.060 | 15.060 | 15.060 | 15.060 | 11,500 |
| 2023-11-20 | 14.010 | 14.010 | 14.010 | 14.010 | 14.010 | 2,000 |
| 2023-11-17 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 2,500 |
| 2023-11-16 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 2,000 |
| 2023-11-14 | 13.510 | 15.050 | 13.510 | 15.050 | 15.050 | 2,000 |
| 2023-11-13 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 2,500 |
| 2023-11-07 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 500 |
| 2023-10-11 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,000 |
| 2023-10-10 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,000 |
| 2023-10-06 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 3,500 |
| 2023-09-21 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 1,000 |
| 2023-07-11 | 13.390 | 13.390 | 13.390 | 13.390 | 13.390 | 500 |
| 2023-05-08 | 13.410 | 13.410 | 13.410 | 13.410 | 13.410 | 1,000 |
| 2023-05-02 | 14.490 | 14.490 | 14.490 | 14.490 | 14.490 | 1,000 |
| 2023-04-28 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 1,000 |
| 2023-03-03 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 500 |
| 2023-03-01 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 1,000 |
| 2022-11-15 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 1,000 |
| 2022-11-14 | 13.880 | 13.880 | 13.880 | 13.880 | 13.880 | 2,500 |
| 2022-11-10 | 16.000 | 16.000 | 14.000 | 15.000 | 15.000 | 3,500 |
| 2022-11-08 | 15.000 | 15.000 | 14.000 | 15.000 | 15.000 | 2,500 |
| 2022-11-04 | 12.000 | 14.000 | 12.000 | 14.000 | 14.000 | 2,000 |
| 2022-11-03 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 1,000 |
| 2022-11-02 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 3,000 |
| 2022-11-01 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 2,000 |
| 2022-10-28 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 500 |
| 2022-10-27 | 12.720 | 12.720 | 12.720 | 12.720 | 12.720 | 2,000 |
| 2022-10-26 | 13.740 | 13.740 | 13.740 | 13.740 | 13.740 | 1,000 |
| 2022-10-25 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 1,000 |
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.