Shadab Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	40.500	41.440	39.630	40.990	40.990	47,799
2026-04-21	42.980	43.900	40.000	40.660	40.660	78,945
2026-04-20	45.000	45.000	42.060	42.500	42.500	46,257
2026-04-17	41.050	46.180	41.040	44.980	44.980	195,877
2026-04-16	42.000	42.000	41.050	41.990	41.990	1,095
2026-04-15	40.500	43.000	39.660	41.990	41.990	27,367
2026-04-14	39.900	40.480	39.510	40.230	40.230	11,172
2026-04-13	39.990	40.480	38.510	38.650	38.650	17,364
2026-04-10	40.980	41.890	39.800	39.990	39.990	25,152
2026-04-09	42.700	42.700	40.000	40.020	40.020	21,303
2026-04-08	40.990	43.000	40.990	42.970	42.970	12,723
2026-04-07	39.890	40.990	39.250	40.290	40.290	1,651
2026-04-06	39.050	39.900	39.000	39.050	39.050	23,365
2026-04-03	39.270	40.970	38.620	39.110	39.110	31,223
2026-04-02	40.970	41.190	40.000	41.190	41.190	557
2026-04-01	39.900	41.980	39.600	41.190	41.190	11,225
2026-03-31	39.290	40.850	39.290	39.530	39.530	9,313
2026-03-30	41.000	41.000	39.000	39.720	39.720	9,253
2026-03-27	41.690	42.390	41.100	41.120	41.120	3,262
2026-03-26	43.000	43.500	41.600	41.770	41.770	10,816
2026-03-25	42.790	43.970	41.550	43.070	43.070	82,462
2026-03-24	40.490	42.500	40.490	42.130	42.130	82,469
2026-03-19	38.990	40.190	38.250	39.990	39.990	55,980
2026-03-18	40.010	40.290	38.000	38.230	38.230	60,598
2026-03-17	40.900	40.900	40.100	40.840	40.840	3,968
2026-03-16	40.970	40.980	39.530	40.000	40.000	19,381
2026-03-13	40.940	40.980	40.120	40.950	40.950	4,528
2026-03-12	39.900	40.870	39.220	39.960	39.960	2,193
2026-03-11	38.550	39.900	38.550	39.250	39.250	1,838
2026-03-10	38.980	39.590	38.020	39.560	39.560	6,300
2026-03-09	39.050	41.500	36.460	36.620	36.620	23,402
2026-03-06	40.500	41.950	40.500	40.700	40.700	2,571
2026-03-05	39.900	40.880	39.500	40.060	40.060	1,850
2026-03-04	38.020	39.980	38.020	39.620	39.620	7,593
2026-03-03	37.015	38.618	37.015	37.941	37.941	12,734
2026-03-02	39.822	39.822	36.975	37.085	37.085	12,339
2026-02-27	40.520	41.380	40.150	41.030	41.030	3,851
2026-02-26	42.900	42.970	40.660	41.000	41.000	10,402
2026-02-25	42.500	43.770	42.320	42.490	42.490	8,558
2026-02-24	40.670	42.950	40.020	41.780	41.780	15,418
2026-02-23	40.980	40.980	40.000	40.670	40.670	13,876
2026-02-20	40.950	41.900	40.260	40.930	40.930	5,845
2026-02-19	41.490	41.980	40.100	40.320	40.320	21,004
2026-02-18	40.010	41.490	40.010	41.480	41.480	12,400
2026-02-17	40.921	41.610	39.913	40.572	40.572	49,055
2026-02-16	41.011	41.889	40.911	40.911	40.911	25,917
2026-02-13	41.500	41.970	41.030	41.640	41.640	38,360
2026-02-12	41.980	42.100	41.000	41.090	41.090	16,888
2026-02-11	43.500	43.900	40.000	40.990	40.990	100,327
2026-02-10	44.000	44.000	43.020	43.680	43.680	3,769
2026-02-09	43.990	44.400	43.500	43.960	43.960	26,779
2026-02-06	44.500	44.900	43.500	43.580	43.580	43,412
2026-02-04	45.490	45.490	42.100	44.080	44.080	180,198
2026-02-03	50.970	53.000	45.870	45.870	45.870	176,817
2026-02-02	51.270	51.270	50.000	50.970	50.970	21,651
2026-01-30	50.060	52.800	50.000	50.170	50.170	86,702
2026-01-29	52.110	52.110	50.000	50.040	50.040	28,759
2026-01-28	52.990	56.500	52.000	52.210	52.210	18,707
2026-01-27	53.480	53.600	51.550	52.620	52.620	24,522
2026-01-26	53.010	54.000	51.010	53.180	53.180	26,793

← NewerPage 3 of 5 · 249 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.