Shadab Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 25.500 | 25.500 | 24.810 | 24.830 | 22.438 | 3,000 |
| 2022-01-18 | 25.500 | 25.500 | 25.500 | 25.500 | 23.043 | 500 |
| 2022-01-14 | 25.500 | 25.990 | 25.500 | 25.850 | 23.359 | 4,000 |
| 2022-01-13 | 25.000 | 25.000 | 25.000 | 25.000 | 22.591 | 1,000 |
| 2022-01-12 | 24.800 | 24.800 | 24.800 | 24.800 | 22.410 | 500 |
| 2022-01-11 | 25.000 | 25.220 | 24.990 | 25.220 | 22.790 | 7,000 |
| 2022-01-10 | 25.000 | 25.000 | 25.000 | 25.000 | 22.591 | 1,000 |
| 2022-01-07 | 25.000 | 25.000 | 25.000 | 25.000 | 22.591 | 1,000 |
| 2022-01-06 | 25.000 | 25.000 | 25.000 | 25.000 | 22.591 | 500 |
| 2022-01-04 | 26.090 | 26.100 | 25.750 | 25.750 | 23.269 | 3,000 |
| 2022-01-03 | 25.000 | 26.090 | 25.000 | 26.090 | 23.576 | 1,000 |
| 2021-12-31 | 25.490 | 25.490 | 25.490 | 25.490 | 23.034 | 1,500 |
| 2021-12-29 | 23.750 | 24.300 | 23.000 | 24.300 | 21.959 | 5,000 |
| 2021-12-27 | 25.640 | 25.640 | 24.030 | 24.030 | 21.715 | 1,000 |
| 2021-12-24 | 24.010 | 24.500 | 24.010 | 24.500 | 22.139 | 1,500 |
| 2021-12-23 | 25.390 | 25.390 | 25.390 | 25.390 | 22.944 | 1,500 |
| 2021-12-21 | 24.480 | 24.480 | 24.480 | 24.480 | 22.121 | 30,000 |
| 2021-12-16 | 24.760 | 24.760 | 24.350 | 24.480 | 22.121 | 54,500 |
| 2021-12-15 | 26.000 | 27.400 | 26.000 | 26.320 | 23.784 | 15,500 |
| 2021-12-14 | 25.000 | 25.500 | 25.000 | 25.500 | 23.043 | 4,500 |
| 2021-12-09 | 25.000 | 25.000 | 24.990 | 25.000 | 22.591 | 9,000 |
| 2021-12-07 | 27.000 | 27.000 | 27.000 | 27.000 | 24.398 | 500 |
| 2021-12-02 | 26.050 | 26.050 | 25.750 | 25.750 | 23.269 | 3,000 |
| 2021-12-01 | 27.750 | 28.100 | 26.350 | 27.790 | 25.112 | 4,000 |
| 2021-11-29 | 27.750 | 27.750 | 27.750 | 27.750 | 25.076 | 500 |
| 2021-11-26 | 26.000 | 26.750 | 26.000 | 26.400 | 23.856 | 3,500 |
| 2021-11-25 | 26.500 | 26.500 | 24.100 | 26.000 | 23.495 | 2,500 |
| 2021-11-24 | 25.900 | 25.900 | 25.900 | 25.900 | 23.404 | 1,500 |
| 2021-11-19 | 28.150 | 28.250 | 28.000 | 28.000 | 25.302 | 1,500 |
| 2021-11-18 | 28.000 | 28.000 | 28.000 | 28.000 | 25.302 | 1,500 |
| 2021-11-16 | 26.900 | 27.000 | 26.900 | 27.000 | 24.398 | 1,000 |
| 2021-11-15 | 26.980 | 26.980 | 26.900 | 26.960 | 24.362 | 2,500 |
| 2021-11-12 | 25.000 | 27.000 | 25.000 | 26.980 | 24.380 | 3,000 |
| 2021-11-11 | 28.480 | 28.480 | 26.000 | 26.000 | 23.495 | 3,500 |
| 2021-11-10 | 26.350 | 26.750 | 26.350 | 26.750 | 24.173 | 2,000 |
| 2021-11-09 | 26.200 | 28.250 | 26.200 | 27.790 | 25.112 | 3,000 |
| 2021-11-04 | 28.250 | 28.250 | 28.250 | 28.250 | 25.528 | 500 |
| 2021-11-03 | 28.000 | 28.000 | 26.500 | 27.500 | 24.850 | 6,500 |
| 2021-11-02 | 28.010 | 28.490 | 28.010 | 28.010 | 25.311 | 3,500 |
| 2021-11-01 | 29.750 | 29.750 | 29.700 | 29.700 | 26.838 | 3,000 |
| 2021-10-29 | 27.890 | 27.890 | 27.890 | 27.890 | 25.203 | 500 |
| 2021-10-28 | 27.000 | 27.000 | 27.000 | 27.000 | 24.398 | 3,500 |
| 2021-10-27 | 28.490 | 28.490 | 26.000 | 27.400 | 24.760 | 6,000 |
| 2021-10-26 | 26.500 | 26.500 | 26.500 | 26.500 | 23.947 | 500 |
| 2021-10-25 | 25.990 | 25.990 | 25.990 | 25.990 | 23.486 | 500 |
| 2021-10-22 | 24.050 | 24.900 | 24.050 | 24.900 | 22.501 | 1,000 |
| 2021-10-20 | 24.240 | 25.000 | 23.900 | 25.000 | 22.591 | 7,000 |
| 2021-10-15 | 23.990 | 24.900 | 23.900 | 24.900 | 21.601 | 5,000 |
| 2021-10-14 | 23.150 | 23.740 | 23.150 | 23.450 | 20.343 | 3,500 |
← NewerPage 16 of 16 · 949 trading days
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.