Shadab Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	21.700	21.700	21.250	21.380	19.320	5,000
2022-05-25	21.000	21.250	21.000	21.130	19.094	2,000
2022-05-24	22.000	22.000	21.000	21.000	18.977	1,000
2022-05-20	22.000	22.000	21.800	21.800	19.699	4,000
2022-05-18	22.500	22.500	22.000	22.070	19.943	7,500
2022-05-17	21.110	23.350	21.110	23.350	21.100	20,500
2022-05-16	21.510	21.880	21.510	21.880	19.772	1,500
2022-05-13	21.600	21.600	21.250	21.420	19.356	3,500
2022-05-12	21.750	22.700	21.750	22.000	19.880	2,500
2022-05-11	22.510	22.510	21.750	21.750	19.654	2,500
2022-05-09	23.600	23.600	23.510	23.510	21.245	3,500
2022-04-27	25.900	25.900	24.500	24.500	22.139	4,000
2022-04-22	25.000	25.000	25.000	25.000	22.591	1,000
2022-04-19	25.500	25.500	25.000	25.000	22.591	1,500
2022-04-18	25.500	25.500	25.500	25.500	23.043	500
2022-04-15	25.500	25.500	25.500	25.500	23.043	500
2022-04-14	24.710	24.710	24.710	24.710	22.329	500
2022-04-13	23.000	24.720	23.000	24.710	22.329	20,500
2022-04-12	23.000	23.000	23.000	23.000	20.784	1,000
2022-04-11	23.250	23.500	23.250	23.450	21.190	6,500
2022-04-08	22.000	22.500	22.000	22.490	20.323	3,500
2022-04-07	22.200	22.200	21.800	21.820	19.718	6,500
2022-04-06	22.500	22.500	22.500	22.500	20.332	500
2022-04-01	22.000	22.500	21.750	22.500	20.332	5,000
2022-03-31	22.400	22.400	22.000	22.000	19.880	1,000
2022-03-29	22.450	23.000	22.000	22.120	19.989	24,000
2022-03-28	22.000	22.000	22.000	22.000	19.880	500
2022-03-24	22.000	22.000	21.500	21.580	19.501	10,000
2022-03-22	22.000	22.000	22.000	22.000	19.880	1,000
2022-03-21	22.000	22.000	21.750	21.950	19.835	12,500
2022-03-18	22.990	22.990	22.000	22.270	20.124	3,000
2022-03-16	22.500	23.000	22.400	23.000	20.784	22,500
2022-03-15	22.800	23.000	22.800	22.880	20.675	12,000
2022-03-11	21.650	21.650	21.620	21.640	19.555	1,000
2022-03-10	21.750	22.500	21.750	22.410	20.251	6,000
2022-03-09	22.000	22.000	22.000	22.000	19.880	4,500
2022-03-08	21.250	22.000	21.250	22.000	19.880	1,500
2022-03-07	22.000	22.250	22.000	22.010	19.889	3,500
2022-03-04	24.250	24.250	22.000	22.000	19.880	2,500
2022-03-03	23.600	23.600	23.250	23.540	21.272	3,000
2022-03-02	23.450	23.500	23.100	23.200	20.965	12,500
2022-03-01	23.750	23.750	23.000	23.200	20.965	14,000
2022-02-28	24.000	24.000	24.000	24.000	21.687	1,500
2022-02-24	25.000	25.000	23.040	23.040	20.820	13,000
2022-02-23	24.900	24.900	24.900	24.900	22.501	3,000
2022-02-18	26.390	26.390	24.750	25.030	22.618	4,000
2022-02-17	25.010	25.010	25.000	25.010	22.600	1,500
2022-02-16	25.500	25.500	25.500	25.500	23.043	500
2022-02-14	25.000	25.000	25.000	25.000	22.591	1,000
2022-02-11	25.260	25.370	25.260	25.350	22.907	2,500
2022-02-03	26.200	26.250	26.150	26.150	23.630	11,500
2022-02-02	25.500	26.450	25.500	26.380	23.838	11,000
2022-01-31	25.000	25.000	25.000	25.000	22.591	4,500
2022-01-28	25.000	25.000	25.000	25.000	22.591	2,500
2022-01-27	24.950	24.950	24.800	24.930	22.528	7,000
2022-01-26	24.900	25.000	24.900	25.000	22.591	4,500
2022-01-25	24.900	24.900	24.900	24.900	22.501	500
2022-01-24	25.010	25.010	24.000	24.890	22.492	7,500
2022-01-21	25.500	25.500	25.500	25.500	23.043	1,000
2022-01-20	25.000	25.000	25.000	25.000	22.591	500

← NewerPage 15 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.