Shadab Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	52.000	53.970	51.050	51.830	51.830	103,334
2026-07-22	55.100	55.880	52.000	52.350	52.350	50,999
2026-07-21	56.200	57.850	55.100	55.140	55.140	87,933
2026-07-20	56.000	58.500	56.000	56.200	56.200	44,221
2026-07-17	57.800	61.110	56.550	57.110	57.110	280,454
2026-07-16	57.000	59.750	56.300	57.800	57.800	133,594
2026-07-15	56.000	59.000	55.600	56.570	56.570	112,914
2026-07-14	59.990	59.990	55.220	55.600	55.600	168,791
2026-07-13	63.950	64.000	61.000	61.350	61.350	125,163
2026-07-10	64.800	67.950	63.560	64.270	64.270	247,061
2026-07-09	65.000	65.500	61.000	63.620	63.620	96,358
2026-07-08	66.450	69.000	62.000	64.040	64.040	158,606
2026-07-07	69.690	69.690	66.000	66.680	66.680	66,143
2026-07-06	71.000	72.500	68.150	68.490	68.490	187,816
2026-07-03	69.490	71.200	67.000	70.280	70.280	344,751
2026-07-02	71.400	71.400	67.100	68.520	68.520	180,211
2026-07-01	71.000	74.500	68.000	70.400	70.400	522,433
2026-06-30	64.000	69.080	62.250	69.080	69.080	508,435
2026-06-29	70.010	74.810	61.550	62.800	62.800	580,435
2026-06-24	65.000	68.010	64.480	68.010	68.010	193,084
2026-06-23	56.010	61.830	56.010	61.830	61.830	527,038
2026-06-22	56.940	58.990	56.000	56.210	56.210	137,496
2026-06-19	55.020	60.200	55.000	56.410	56.410	549,684
2026-06-18	56.500	57.980	54.500	55.560	55.560	103,107
2026-06-17	57.560	57.970	54.750	56.370	56.370	161,861
2026-06-16	57.000	60.770	55.550	57.450	57.450	455,312
2026-06-15	56.550	59.500	55.020	56.150	56.150	310,655
2026-06-12	58.000	58.000	54.000	55.050	55.050	229,411
2026-06-11	52.960	57.250	50.980	56.680	56.680	373,870
2026-06-10	53.850	55.250	52.050	52.960	52.960	81,974
2026-06-09	56.000	56.940	51.200	53.850	53.850	260,578
2026-06-08	53.490	58.000	52.050	55.010	55.010	565,801
2026-06-05	50.050	53.500	50.050	53.120	53.120	766,270
2026-06-04	44.990	48.950	44.990	48.640	48.640	351,594
2026-06-03	44.860	45.500	44.130	44.500	44.500	27,348
2026-06-02	44.000	45.000	43.900	44.860	44.860	53,063
2026-06-01	45.020	45.940	43.550	44.150	44.150	94,666
2026-05-29	45.970	46.210	44.100	45.590	45.590	47,634
2026-05-25	44.900	47.300	43.800	44.460	44.460	525,993
2026-05-22	44.790	45.000	41.660	43.000	43.000	23,660
2026-05-21	41.010	45.110	41.000	43.260	43.260	357,569
2026-05-20	41.890	41.890	41.000	41.010	41.010	18,055
2026-05-19	40.990	40.990	40.250	40.800	40.800	9,383
2026-05-18	42.500	42.500	40.000	40.170	40.170	40,378
2026-05-15	43.010	43.670	42.020	42.480	42.480	33,623
2026-05-14	42.990	44.290	42.220	43.700	43.700	60,671
2026-05-13	43.990	44.350	42.110	42.890	42.890	92,309
2026-05-12	46.500	48.440	43.000	43.490	43.490	193,823
2026-05-11	42.990	45.270	42.110	45.250	45.250	247,395
2026-05-08	41.000	41.900	40.000	41.150	41.150	17,712
2026-05-07	41.060	41.890	41.000	41.280	41.280	13,889
2026-05-06	41.890	42.500	40.020	40.990	40.990	48,814
2026-05-05	41.950	41.950	40.660	41.500	41.500	19,106
2026-05-04	40.980	41.980	40.060	40.570	40.570	16,393
2026-04-30	41.010	41.490	39.500	39.960	39.960	28,220
2026-04-29	42.650	43.490	40.000	41.760	41.760	47,555
2026-04-28	45.900	47.470	42.620	43.270	43.270	163,951
2026-04-27	40.960	44.120	40.000	44.120	44.120	215,478
2026-04-24	40.100	40.840	40.000	40.110	40.110	20,198
2026-04-23	40.980	41.480	40.500	40.920	40.920	25,278

← NewerPage 2 of 16 · 948 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.