Shadab Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	16.000	16.000	16.000	16.000	14.858	5,000
2022-12-02	16.000	16.000	16.000	16.000	14.858	1,000
2022-12-01	17.000	17.000	16.650	16.690	15.499	3,000
2022-11-30	16.600	16.600	16.600	16.600	15.415	8,500
2022-11-29	16.590	16.600	16.590	16.600	15.415	2,000
2022-11-28	17.500	17.500	16.500	16.500	15.322	3,500
2022-11-25	17.750	17.750	17.500	17.730	16.465	5,000
2022-11-23	18.100	18.100	18.000	18.060	16.771	2,000
2022-11-17	19.000	19.000	19.000	19.000	17.644	1,000
2022-11-16	19.910	19.910	19.910	19.910	18.489	500
2022-11-15	20.000	20.000	20.000	20.000	18.573	1,000
2022-11-14	19.500	19.500	19.500	19.500	18.108	500
2022-11-11	17.510	18.500	17.500	18.500	17.180	4,000
2022-11-02	18.300	18.300	17.300	17.300	16.065	1,000
2022-10-26	18.300	18.300	18.300	18.300	16.994	500
2022-10-24	19.300	19.300	19.300	19.300	17.923	3,500
2022-10-20	18.000	18.080	18.000	18.000	16.715	500
2022-10-19	18.580	18.580	18.580	18.580	16.790	500
2022-10-18	18.500	18.500	18.000	18.050	16.311	1,500
2022-10-17	18.000	18.000	18.000	18.000	16.266	7,000
2022-10-14	18.650	18.650	18.500	18.500	16.717	6,000
2022-10-11	19.770	19.780	19.700	19.730	17.829	4,500
2022-10-10	18.400	18.400	18.400	18.400	16.627	2,000
2022-10-07	18.400	18.400	17.120	17.120	15.470	500
2022-10-06	17.120	17.120	17.120	17.120	15.470	1,000
2022-10-04	18.500	18.500	18.500	18.500	16.717	1,000
2022-09-30	19.000	19.000	19.000	19.000	17.169	1,000
2022-09-29	19.000	19.000	19.000	19.000	17.169	2,000
2022-09-27	20.620	20.620	19.480	19.500	17.621	28,500
2022-09-26	21.050	21.050	21.050	21.050	19.022	1,000
2022-09-21	21.000	21.050	21.000	21.050	19.022	4,500
2022-09-20	22.100	22.100	22.000	22.000	19.880	5,000
2022-09-15	22.500	23.500	22.500	23.500	21.236	1,000
2022-09-01	22.660	24.030	22.660	24.020	21.706	4,000
2022-08-24	24.010	24.010	24.010	24.010	21.697	500
2022-08-22	24.400	24.400	24.350	24.350	22.004	5,000
2022-08-19	22.700	22.700	22.700	22.700	20.513	1,000
2022-08-18	22.550	22.750	22.550	22.700	20.513	13,000
2022-08-15	23.500	23.500	23.500	23.500	21.236	500
2022-08-12	22.050	23.150	22.050	23.000	20.784	13,000
2022-08-10	22.900	23.800	22.900	23.800	21.507	1,500
2022-08-05	22.300	22.300	22.300	22.300	20.151	6,000
2022-08-04	21.700	22.300	21.700	22.300	20.151	1,000
2022-07-20	21.030	21.030	21.030	21.030	19.004	500
2022-07-19	21.010	21.050	21.010	21.030	19.004	1,000
2022-07-04	21.050	21.050	21.000	21.010	18.986	1,500
2022-06-28	21.490	21.500	21.490	21.500	19.428	1,000
2022-06-27	20.510	20.750	20.510	20.750	18.751	1,000
2022-06-24	22.000	22.000	20.750	20.760	18.760	6,500
2022-06-23	21.010	21.260	21.000	21.230	19.184	3,000
2022-06-22	22.000	22.000	21.300	21.330	19.275	1,500
2022-06-21	21.600	22.000	21.600	22.000	19.880	1,000
2022-06-20	21.050	21.050	21.000	21.010	18.986	2,000
2022-06-13	21.750	21.750	21.250	21.250	19.202	7,500
2022-06-10	22.500	22.500	22.000	22.050	19.925	13,500
2022-06-07	22.400	22.400	22.400	22.400	20.242	5,000
2022-06-01	22.000	22.000	21.300	21.320	19.266	12,000
2022-05-31	21.900	21.900	21.900	21.900	19.790	3,500
2022-05-30	21.700	21.800	21.700	21.760	19.663	5,000
2022-05-27	21.990	22.000	21.060	21.170	19.130	13,500

← NewerPage 14 of 16 · 947 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.