Shadab Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	13.150	13.160	13.000	13.100	12.165	2,000
2023-07-11	13.800	13.800	13.750	13.750	12.769	1,500
2023-07-10	14.790	14.800	14.790	14.800	13.744	1,500
2023-07-07	14.350	14.350	14.350	14.350	13.326	500
2023-07-06	13.950	13.950	13.950	13.950	12.954	500
2023-06-26	13.000	13.050	13.000	13.050	12.119	2,000
2023-06-23	12.050	12.050	12.050	12.050	11.190	500
2023-06-14	12.000	12.000	12.000	12.000	11.144	500
2023-06-13	11.450	11.450	11.400	11.400	10.586	1,000
2023-06-09	12.100	12.100	12.100	12.100	11.237	500
2023-06-01	13.050	13.050	13.050	13.050	12.119	6,000
2023-05-31	11.500	13.010	11.500	13.010	12.082	21,000
2023-05-30	12.010	12.010	12.010	12.010	11.153	1,000
2023-05-29	11.500	12.000	11.010	11.010	10.224	12,500
2023-05-25	11.000	11.000	11.000	11.000	10.215	500
2023-05-24	11.150	11.150	11.150	11.150	10.354	1,500
2023-05-09	12.000	12.000	11.980	11.990	11.134	2,000
2023-05-02	11.700	13.300	11.700	12.980	12.054	10,000
2023-04-28	12.000	12.300	12.000	12.300	11.422	3,000
2023-04-27	12.350	12.350	12.350	12.350	11.469	2,000
2023-04-12	13.020	13.020	13.020	13.020	12.091	2,000
2023-03-27	13.020	13.020	13.020	13.020	12.091	2,000
2023-03-22	12.030	12.030	12.030	12.030	11.172	500
2023-03-21	12.010	12.100	12.010	12.030	11.172	5,000
2023-03-20	12.500	12.500	12.500	12.500	11.608	500
2023-03-09	12.900	12.900	12.900	12.900	11.979	2,000
2023-03-03	12.950	12.950	12.950	12.950	12.026	500
2023-02-28	13.020	13.020	12.950	12.950	12.026	9,500
2023-02-24	13.000	14.000	13.000	14.000	13.001	6,500
2023-02-23	12.600	13.000	12.600	13.000	12.072	1,500
2023-02-22	13.010	13.550	13.000	13.550	12.583	11,000
2023-02-20	14.000	14.000	13.300	13.300	12.351	2,000
2023-02-15	13.500	13.500	13.500	13.500	12.537	5,000
2023-02-13	13.990	13.990	13.990	13.990	12.992	500
2023-02-10	13.700	14.010	13.200	13.400	12.444	7,500
2023-02-08	13.550	13.550	13.550	13.550	12.583	1,000
2023-02-06	13.910	14.200	13.910	14.200	13.187	1,500
2023-02-02	14.990	14.990	14.990	14.990	13.920	500
2023-01-27	15.500	15.500	14.750	14.750	13.697	2,000
2023-01-26	14.000	14.750	14.000	14.630	13.586	3,500
2023-01-25	14.040	14.050	14.040	14.050	13.047	5,000
2023-01-20	13.500	13.500	13.050	13.050	12.119	2,000
2023-01-19	14.200	14.200	13.500	13.500	12.537	7,500
2023-01-17	13.200	13.200	13.200	13.200	12.258	500
2023-01-10	13.750	13.750	13.750	13.750	12.769	500
2023-01-03	13.750	13.750	13.750	13.750	12.769	1,000
2023-01-02	14.000	14.000	14.000	14.000	13.001	3,500
2022-12-29	13.500	13.500	13.500	13.500	12.537	3,500
2022-12-28	13.550	13.550	13.500	13.500	12.537	3,000
2022-12-27	14.000	14.000	14.000	14.000	13.001	1,000
2022-12-23	13.500	13.500	13.400	13.450	12.490	8,000
2022-12-22	14.000	14.000	13.750	13.850	12.862	6,500
2022-12-21	14.150	14.150	13.420	14.000	13.001	24,500
2022-12-20	15.000	15.000	14.500	14.500	13.465	2,500
2022-12-19	15.100	15.100	15.000	15.000	13.930	2,500
2022-12-16	15.500	15.500	15.500	15.500	14.394	500
2022-12-15	15.000	15.900	15.000	15.500	14.394	20,000
2022-12-12	15.500	15.500	15.500	15.500	14.394	7,000
2022-12-09	15.500	15.500	15.500	15.500	14.394	4,000
2022-12-07	16.000	16.000	16.000	16.000	14.858	2,000

← NewerPage 13 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.