Shadab Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	53.010	54.000	51.010	53.180	53.180	26,793
2026-01-23	53.490	53.790	52.550	53.380	53.380	3,845
2026-01-22	52.110	53.800	52.110	53.350	53.350	10,105
2026-01-21	51.850	52.790	51.010	52.650	52.650	18,179
2026-01-20	52.490	53.870	48.200	51.620	51.620	22,565
2026-01-19	52.010	52.800	51.000	52.800	52.800	13,852
2026-01-16	52.880	53.000	51.940	52.280	52.280	33,672
2026-01-15	52.010	52.500	51.250	52.240	52.240	25,090
2026-01-14	53.870	53.870	52.000	52.500	52.500	14,717
2026-01-13	53.250	53.990	52.800	53.210	53.210	30,642
2026-01-12	53.250	54.010	53.170	53.990	53.990	36,892
2026-01-09	54.010	54.010	53.100	53.210	53.210	45,409
2026-01-08	53.420	54.500	51.050	54.400	54.400	38,509
2026-01-07	54.000	54.000	53.300	53.900	53.900	49,318
2026-01-06	54.500	54.500	54.000	54.000	54.000	34,374
2026-01-05	54.990	54.990	53.900	54.220	54.220	83,834
2026-01-02	53.990	59.250	53.500	54.120	54.120	358,248
2026-01-01	54.000	54.990	53.010	53.930	53.930	109,378
2025-12-31	54.900	55.700	53.550	54.000	54.000	23,317
2025-12-30	54.300	54.500	53.850	54.000	54.000	146,139
2025-12-29	54.020	55.900	54.000	54.000	54.000	7,651
2025-12-26	54.110	54.990	54.110	54.850	54.850	3,800
2025-12-24	54.050	55.900	54.050	54.520	54.520	27,129
2025-12-23	54.300	55.000	54.030	54.680	54.680	5,712
2025-12-22	54.030	55.600	54.000	54.690	54.690	15,429
2025-12-19	55.200	55.990	54.500	55.040	55.040	63,014
2025-12-18	57.000	57.000	55.100	55.180	55.180	47,384
2025-12-17	55.990	57.500	55.550	56.940	56.940	125,881
2025-12-16	55.300	55.940	54.700	55.000	55.000	137,768
2025-12-15	55.950	56.500	55.010	55.130	55.130	24,206
2025-12-12	57.890	57.890	54.510	55.140	55.140	133,738
2025-12-11	54.100	56.990	54.010	55.750	55.750	32,473
2025-12-10	55.480	55.480	54.000	54.270	54.270	19,085
2025-12-09	54.880	55.400	53.510	54.000	54.000	11,127
2025-12-08	54.300	55.700	54.000	54.090	54.090	7,797
2025-12-05	54.270	55.970	54.270	54.780	54.780	46,465
2025-12-04	54.500	55.980	54.000	54.270	54.270	28,368
2025-12-03	56.880	56.880	53.500	53.950	53.950	145,540
2025-12-02	54.000	59.360	53.010	56.890	56.890	261,377
2025-12-01	55.210	55.990	53.900	53.960	53.960	20,085
2025-11-28	55.990	56.990	55.200	55.210	55.210	2,417
2025-11-27	55.500	56.990	55.000	55.360	55.360	3,158
2025-11-26	55.800	57.000	55.010	56.420	56.420	1,377
2025-11-25	55.990	57.500	55.030	55.600	55.600	20,617
2025-11-24	57.000	57.000	54.750	55.120	55.120	149,940
2025-11-21	57.990	58.500	52.250	57.270	57.270	15,523
2025-11-20	57.990	57.990	57.100	57.220	57.220	7,852
2025-11-19	58.010	58.990	57.050	57.370	57.370	13,495
2025-11-18	56.500	59.000	56.400	58.500	58.500	45,676
2025-11-17	56.980	57.500	55.000	56.180	56.180	13,949
2025-11-14	55.980	56.980	55.010	56.150	56.150	3,730
2025-11-13	55.990	56.490	55.100	55.590	55.590	2,340
2025-11-12	53.500	57.000	53.500	55.510	55.510	19,992
2025-11-11	55.990	56.000	53.020	53.400	53.400	4,267
2025-11-10	55.600	56.800	54.030	56.010	56.010	21,242
2025-11-07	55.990	56.900	52.100	55.060	55.060	25,870
2025-11-06	55.980	55.980	53.030	55.680	55.680	2,016
2025-11-05	55.990	55.990	55.000	55.150	55.150	15,478
2025-11-04	57.900	57.900	55.000	55.740	55.740	18,921
2025-11-03	56.100	57.980	56.100	57.220	57.220	12,973

← NewerPage 4 of 5 · 250 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.