Shadab Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	57.020	58.000	56.000	56.320	56.320	16,267
2025-10-29	56.500	60.000	52.200	57.310	57.310	56,509
2025-10-28	62.650	62.650	56.250	57.310	57.310	210,786
2025-10-27	52.880	57.210	52.880	56.950	56.950	107,405
2025-10-24	53.500	54.900	50.010	52.010	52.010	4,649
2025-10-23	55.020	55.020	53.000	53.080	53.080	24,881
2025-10-22	54.010	57.900	52.030	55.940	55.940	52,380
2025-10-21	54.060	57.490	54.000	54.030	54.030	33,053
2025-10-20	54.000	54.240	53.000	54.010	54.010	24,266
2025-10-17	55.250	55.900	53.000	54.110	52.860	24,033
2025-10-16	56.880	56.900	55.000	55.250	53.974	16,664
2025-10-15	58.220	59.490	56.050	56.150	54.853	16,659
2025-10-14	52.990	57.980	52.710	57.940	56.602	61,940
2025-10-13	54.900	54.900	48.100	52.710	51.492	20,264
2025-10-10	56.000	56.990	51.150	52.900	51.678	26,194
2025-10-09	55.060	56.990	54.940	55.100	53.827	11,051
2025-10-08	58.000	58.000	52.100	56.400	55.097	14,398
2025-10-07	58.000	59.970	57.000	57.180	55.859	8,334
2025-10-06	57.550	58.880	57.000	57.920	56.582	19,791
2025-10-03	57.690	60.000	57.110	57.890	56.553	24,969
2025-10-02	58.130	58.700	54.100	57.080	55.761	18,935
2025-10-01	58.120	58.500	57.900	58.010	56.670	21,627
2025-09-30	59.740	61.000	57.620	58.000	56.660	80,146
2025-09-29	58.050	60.500	58.050	59.740	58.360	61,577
2025-09-26	60.000	62.910	57.110	59.890	58.507	161,653
2025-09-25	59.720	61.900	58.010	59.290	57.920	65,233
2025-09-24	58.330	61.000	56.100	59.680	58.301	72,887
2025-09-23	58.890	58.990	58.000	58.330	56.983	24,453
2025-09-22	59.000	59.000	58.190	58.440	57.090	18,594
2025-09-19	59.900	60.000	59.000	59.810	58.428	22,926
2025-09-18	60.900	62.000	58.560	59.300	57.930	76,839
2025-09-17	61.000	62.800	59.000	60.480	59.083	50,572
2025-09-16	59.010	63.000	58.600	60.790	59.386	90,067
2025-09-15	59.000	59.900	58.240	59.080	57.715	13,202
2025-09-12	59.640	62.000	56.100	58.620	57.266	6,898
2025-09-11	61.100	61.480	57.010	59.640	58.262	14,355
2025-09-10	58.580	60.980	54.260	60.850	59.444	17,721
2025-09-09	59.520	60.000	59.370	59.980	58.594	10,287
2025-09-08	61.200	61.440	59.010	59.520	58.145	85,168
2025-09-05	60.030	63.000	59.010	60.710	59.308	22,672
2025-09-04	62.900	62.900	59.360	60.030	58.643	15,238
2025-09-03	62.000	62.900	61.000	61.160	59.747	24,972
2025-09-02	61.000	65.890	61.000	61.810	60.382	75,499
2025-09-01	61.500	62.000	61.000	61.240	59.825	25,033
2025-08-29	61.980	63.000	60.300	62.090	60.656	53,902
2025-08-28	70.490	71.000	61.750	62.310	60.871	213,030
2025-08-27	63.000	68.550	63.000	68.540	66.957	1,070,525
2025-08-26	56.650	62.320	56.000	62.320	60.880	462,246
2025-08-25	57.250	57.250	55.250	56.650	55.341	10,987
2025-08-22	56.890	58.000	55.200	56.060	54.765	39,233
2025-08-21	57.990	59.000	55.150	56.530	55.224	70,864
2025-08-20	57.710	58.790	55.000	56.930	55.615	71,652
2025-08-19	55.010	60.450	55.010	57.690	56.357	123,311
2025-08-18	58.000	59.900	55.500	55.730	54.443	30,233
2025-08-15	54.110	59.000	54.110	57.290	55.967	17,838
2025-08-13	55.820	59.000	55.820	57.020	55.703	25,414
2025-08-12	55.600	58.000	53.300	55.930	54.638	18,345
2025-08-11	57.800	57.800	55.500	56.810	55.498	16,691
2025-08-08	58.000	58.270	55.000	56.650	55.341	23,037
2025-08-07	61.800	61.800	56.250	58.270	56.924	47,253

← NewerPage 5 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.