Shadab Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	15.890	15.950	15.000	15.010	13.939	58,810
2024-08-01	14.500	15.000	14.250	14.990	13.920	2,050
2024-07-31	13.750	15.490	13.750	14.900	13.837	1,306
2024-07-30	15.200	15.200	14.260	15.090	14.013	4,613
2024-07-29	15.310	15.360	15.210	15.230	14.143	6,200
2024-07-26	14.010	15.000	13.920	14.000	13.001	1,013
2024-07-25	14.360	14.360	14.350	14.350	13.326	1,000
2024-07-24	14.250	14.250	14.050	14.050	13.047	3,700
2024-07-23	14.100	14.100	14.100	14.100	13.094	700
2024-07-22	14.500	14.500	14.500	14.500	13.465	6,000
2024-07-19	14.360	14.880	14.000	14.880	13.818	15,821
2024-07-18	16.000	16.000	14.350	14.550	13.512	10,321
2024-07-15	15.240	16.980	15.240	15.270	14.180	8,780
2024-07-12	17.100	17.100	16.790	16.840	15.638	101
2024-07-10	16.880	16.880	16.610	16.840	15.638	3
2024-07-09	16.980	16.980	15.600	16.840	15.638	1,502
2024-07-08	16.990	16.990	16.980	16.980	15.768	502
2024-07-05	15.000	15.800	15.000	15.600	14.487	12,501
2024-07-04	15.000	15.000	14.500	14.500	13.465	1
2024-07-03	15.670	15.670	13.550	14.500	13.465	205
2024-07-02	15.490	15.490	14.500	14.500	13.465	1
2024-07-01	15.580	15.580	14.500	14.500	13.465	1
2024-06-28	14.490	14.500	14.490	14.500	13.465	501
2024-06-27	15.750	15.750	14.460	14.460	13.428	41
2024-06-26	14.500	16.030	14.440	14.460	13.428	1,020
2024-06-24	15.490	15.820	15.300	15.780	14.654	3,848
2024-06-21	14.930	14.930	14.610	14.610	13.567	6,001
2024-06-20	14.830	15.940	14.830	15.940	14.802	19,001
2024-06-13	16.200	16.200	14.920	16.200	15.044	4,503
2024-06-11	14.860	16.170	14.860	16.170	15.016	141
2024-06-10	13.810	16.200	13.810	16.170	15.016	507
2024-06-07	13.000	15.250	13.000	14.980	13.911	2,002
2024-06-05	14.510	14.510	14.060	14.120	13.112	11,025
2024-06-04	15.700	15.700	14.600	14.600	13.558	100
2024-06-03	14.610	14.610	14.600	14.600	13.558	1,020
2024-05-31	14.400	14.450	14.400	14.450	13.419	3,520
2024-05-30	14.410	14.800	14.400	14.400	13.372	1,010
2024-05-29	14.020	14.590	14.000	14.010	13.010	15,560
2024-05-27	14.900	14.900	14.820	14.820	13.762	50
2024-05-23	15.000	15.000	14.750	14.820	13.762	2,500
2024-05-21	14.600	14.600	14.600	14.600	13.558	1,000
2024-05-17	15.000	15.100	15.000	15.070	13.995	10,000
2024-05-10	15.250	15.320	15.250	15.320	14.227	9,500
2024-05-09	14.250	14.250	14.250	14.250	13.233	500
2024-05-07	15.010	15.070	14.700	14.810	13.753	6,500
2024-05-02	14.060	16.050	14.050	15.890	14.756	4,000
2024-04-29	15.150	15.150	15.150	15.150	14.069	2,500
2024-04-26	14.500	16.000	14.500	15.980	14.840	58,000
2024-04-25	15.000	15.000	15.000	15.000	13.930	500
2024-04-24	13.850	14.390	13.850	14.390	13.363	1,500
2024-04-22	14.000	14.600	14.000	14.600	13.558	2,500
2024-04-19	13.990	14.300	13.000	14.250	13.233	24,000
2024-04-18	13.500	13.500	13.500	13.500	12.537	5,000
2024-04-16	13.250	13.250	13.250	13.250	12.304	5,500
2024-04-15	12.250	12.610	12.250	12.610	11.710	2,000
2024-04-08	13.260	13.260	13.250	13.250	12.304	13,500
2024-04-03	13.500	13.500	13.270	13.270	12.323	7,500
2024-04-02	13.600	13.600	13.550	13.550	12.583	3,000
2024-03-28	13.500	13.510	13.500	13.510	12.546	11,000
2024-03-27	13.500	13.500	13.500	13.500	12.537	5,000

← NewerPage 10 of 16 · 949 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-20	1.2441 PKR
2024-10-18	0.7465 PKR
2022-10-20	0.4977 PKR
2021-10-20	0.9953 PKR
2020-10-20	0.4977 PKR
2019-10-18	2.7618 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.