Shadab Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	13.300	13.800	13.300	13.510	12.546	2,000
2024-03-25	13.500	13.550	13.500	13.530	12.564	1,000
2024-03-22	14.290	14.290	14.290	14.290	13.270	5,000
2024-03-21	13.270	13.400	13.270	13.400	12.444	6,500
2024-03-11	14.140	14.350	14.140	14.300	13.280	3,500
2024-03-05	13.060	14.490	13.050	14.490	13.456	3,500
2024-03-04	13.390	13.930	13.390	13.930	12.936	2,000
2024-03-01	13.000	13.010	13.000	13.010	12.082	1,000
2024-02-29	13.000	13.000	12.580	12.600	11.701	15,500
2024-02-26	13.590	13.590	13.590	13.590	12.620	500
2024-02-22	13.010	13.050	12.860	13.050	12.119	2,500
2024-02-21	14.000	14.000	13.900	13.900	12.908	3,000
2024-02-16	14.950	14.950	14.950	14.950	13.883	500
2024-02-15	12.810	13.990	12.810	13.990	12.992	2,000
2024-02-13	13.000	13.000	13.000	13.000	12.072	10,500
2024-02-09	13.000	13.000	13.000	13.000	12.072	5,000
2024-02-07	12.310	12.310	12.310	12.310	11.432	500
2024-02-02	15.270	15.270	13.140	13.140	12.202	1,500
2024-01-30	14.100	14.100	14.030	14.070	13.066	1,000
2024-01-25	15.170	15.170	15.170	15.170	14.087	1,000
2024-01-19	16.400	16.400	16.400	16.400	15.230	2,000
2024-01-18	15.790	15.790	15.790	15.790	14.663	500
2024-01-16	15.690	15.690	14.510	15.000	13.930	8,000
2024-01-15	14.610	15.000	14.600	14.640	13.595	48,500
2024-01-12	14.650	15.780	14.650	15.780	14.654	4,500
2024-01-11	14.690	14.690	14.690	14.690	13.642	500
2024-01-10	14.690	14.690	14.690	14.690	13.642	5,000
2024-01-09	13.750	13.750	13.750	13.750	12.769	2,500
2024-01-08	13.050	13.050	13.050	13.050	12.119	500
2024-01-04	13.050	13.050	13.050	13.050	12.119	500
2024-01-01	13.050	13.050	13.050	13.050	12.119	1,500
2023-12-29	12.050	12.050	12.050	12.050	11.190	500
2023-12-28	13.200	13.200	12.050	12.050	11.190	6,000
2023-12-27	13.050	13.050	13.050	13.050	12.119	500
2023-12-26	13.050	13.050	13.050	13.050	12.119	6,500
2023-12-22	13.120	13.120	13.120	13.120	12.184	3,500
2023-12-21	13.100	14.000	13.100	14.000	13.001	43,000
2023-12-20	13.820	13.820	13.820	13.820	12.834	2,000
2023-12-19	14.600	14.800	14.500	14.800	13.744	13,500
2023-12-18	15.600	15.600	15.530	15.550	14.440	8,500
2023-12-14	17.390	17.400	16.600	16.600	15.415	5,500
2023-12-13	17.500	17.900	16.500	17.870	16.595	17,000
2023-12-12	17.000	18.000	17.000	17.790	16.520	166,500
2023-12-11	16.770	16.770	16.400	16.770	15.573	57,000
2023-12-08	15.600	15.600	15.500	15.600	14.487	43,000
2023-12-07	13.900	14.510	13.900	14.510	13.475	31,000
2023-12-06	13.500	13.500	13.500	13.500	12.537	1,000
2023-12-04	13.510	13.630	13.000	13.630	12.657	16,500
2023-12-01	13.860	13.860	13.860	13.860	12.871	1,500
2023-11-29	13.510	14.000	13.500	14.000	13.001	6,500
2023-11-28	13.360	14.000	13.360	14.000	13.001	1,500
2023-11-27	13.300	14.000	13.250	13.560	12.592	10,000
2023-11-24	13.150	14.000	13.150	13.600	12.629	9,000
2023-11-23	13.600	13.600	13.580	13.580	12.611	3,500
2023-11-21	14.130	14.500	13.410	13.500	12.537	63,000
2023-11-20	14.950	14.950	14.500	14.500	13.465	5,500
2023-11-17	13.750	14.350	13.750	14.020	13.019	2,000
2023-11-16	13.200	13.950	13.200	13.840	12.852	8,000
2023-11-15	13.500	13.550	13.500	13.550	12.583	1,000
2023-11-14	12.890	13.550	12.890	13.550	12.583	26,000

← NewerPage 11 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.