Shadab Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	12.850	12.850	12.550	12.550	11.654	2,000
2023-11-08	12.850	12.860	12.800	12.840	11.924	22,500
2023-11-07	13.000	13.430	12.630	13.010	12.082	23,000
2023-11-06	11.700	12.430	11.700	12.430	11.543	24,500
2023-11-03	10.900	11.440	10.900	11.440	10.624	4,000
2023-11-02	10.850	10.850	10.850	10.850	10.076	3,000
2023-11-01	11.000	11.000	11.000	11.000	10.215	500
2023-10-31	11.100	11.100	11.100	11.100	10.308	2,500
2023-10-26	11.650	11.650	11.620	11.620	10.791	4,000
2023-10-24	11.550	11.800	11.550	11.800	10.958	1,500
2023-10-23	11.750	11.800	11.250	11.280	10.475	5,000
2023-10-20	11.200	11.200	11.200	11.200	10.401	2,000
2023-10-19	11.050	11.150	11.050	11.150	10.354	6,000
2023-10-17	11.050	11.650	11.050	11.650	10.819	3,000
2023-10-16	10.870	10.870	10.870	10.870	10.094	6,500
2023-10-13	10.810	10.810	10.700	10.800	10.029	16,000
2023-10-12	11.200	11.200	10.800	10.800	10.029	10,000
2023-10-11	11.500	11.500	11.500	11.500	10.679	3,000
2023-10-06	11.500	11.500	11.500	11.500	10.679	2,000
2023-10-04	11.050	11.050	11.000	11.000	10.215	2,000
2023-10-03	11.000	11.000	11.000	11.000	10.215	7,000
2023-10-02	10.550	11.300	10.550	11.300	10.494	5,500
2023-09-28	11.000	11.000	10.720	10.720	9.955	3,500
2023-09-27	12.110	12.110	11.680	11.720	10.884	39,500
2023-09-25	12.850	12.850	12.650	12.680	11.775	3,000
2023-09-22	12.300	13.100	12.300	12.700	11.794	11,500
2023-09-21	12.300	12.400	12.000	12.100	11.237	17,000
2023-09-19	11.900	11.900	11.900	11.900	11.051	1,000
2023-09-18	12.250	12.250	12.250	12.250	11.376	3,000
2023-09-13	12.000	12.000	12.000	12.000	11.144	1,000
2023-09-12	12.000	12.200	11.600	12.000	11.144	5,000
2023-09-08	12.000	12.000	12.000	12.000	11.144	500
2023-09-07	11.900	11.900	11.800	11.800	10.958	2,000
2023-09-06	12.000	12.000	12.000	12.000	11.144	2,500
2023-09-04	11.990	12.000	11.990	12.000	11.144	8,500
2023-09-01	11.000	12.000	11.000	11.000	10.215	500
2023-08-31	11.010	11.010	11.000	11.000	10.215	3,000
2023-08-30	11.500	11.500	11.500	11.500	10.679	500
2023-08-29	11.100	11.100	11.100	11.100	10.308	1,000
2023-08-28	11.400	11.400	11.400	11.400	10.586	500
2023-08-25	11.800	11.800	11.600	11.600	10.772	2,000
2023-08-23	12.000	12.200	12.000	12.100	11.237	1,000
2023-08-22	11.950	11.950	11.950	11.950	11.097	1,000
2023-08-18	12.100	12.150	12.100	12.150	11.283	2,000
2023-08-17	12.300	12.300	12.250	12.250	11.376	1,500
2023-08-16	12.100	12.400	12.000	12.400	11.515	14,000
2023-08-10	13.000	13.000	12.250	12.300	11.422	6,500
2023-08-08	12.600	12.600	12.550	12.550	11.654	4,500
2023-08-07	12.660	12.800	12.660	12.800	11.887	7,000
2023-08-03	12.850	13.500	12.850	13.250	12.304	9,500
2023-08-02	13.200	13.300	13.200	13.300	12.351	11,500
2023-08-01	12.300	12.300	12.300	12.300	11.422	2,000
2023-07-31	13.000	13.000	12.500	12.500	11.608	10,500
2023-07-26	13.800	13.800	13.300	13.300	12.351	9,000
2023-07-25	13.400	13.400	13.300	13.340	12.388	2,000
2023-07-24	13.500	13.500	13.500	13.500	12.537	1,000
2023-07-20	13.600	14.250	13.400	14.200	13.187	15,000
2023-07-19	14.300	14.300	13.730	14.300	13.280	39,500
2023-07-18	13.000	13.300	13.000	13.300	12.351	8,000
2023-07-14	12.300	12.300	12.300	12.300	11.422	2,000

← NewerPage 12 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.