Shadab Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 59.050 | 63.000 | 59.050 | 60.790 | 59.386 | 220,033 |
| 2025-08-05 | 53.500 | 57.370 | 51.320 | 57.370 | 56.045 | 594,369 |
| 2025-08-04 | 52.230 | 54.700 | 51.050 | 52.150 | 50.945 | 67,748 |
| 2025-08-01 | 53.500 | 57.000 | 51.300 | 52.230 | 51.023 | 58,573 |
| 2025-07-31 | 54.500 | 57.980 | 51.310 | 53.520 | 52.284 | 168,063 |
| 2025-07-30 | 53.000 | 55.000 | 50.220 | 54.230 | 52.977 | 192,530 |
| 2025-07-29 | 60.000 | 61.240 | 54.340 | 54.340 | 53.085 | 666,396 |
| 2025-07-28 | 67.160 | 71.800 | 60.380 | 60.380 | 58.985 | 281,609 |
| 2025-07-25 | 69.990 | 74.490 | 65.150 | 67.090 | 65.540 | 847,490 |
| 2025-07-24 | 77.200 | 81.000 | 69.460 | 69.460 | 67.855 | 889,232 |
| 2025-07-23 | 73.000 | 77.720 | 71.100 | 77.180 | 75.397 | 471,096 |
| 2025-07-22 | 67.500 | 70.650 | 65.000 | 70.650 | 69.018 | 641,107 |
| 2025-07-21 | 58.000 | 64.930 | 53.550 | 64.230 | 62.746 | 792,480 |
| 2025-07-18 | 60.930 | 62.700 | 58.100 | 59.030 | 57.666 | 13,061 |
| 2025-07-17 | 62.800 | 64.500 | 55.100 | 60.930 | 59.523 | 142,258 |
| 2025-07-16 | 56.990 | 61.000 | 54.000 | 58.880 | 57.520 | 133,767 |
| 2025-07-15 | 65.380 | 66.950 | 58.840 | 58.840 | 57.481 | 213,160 |
| 2025-07-14 | 68.110 | 68.110 | 63.000 | 65.380 | 63.870 | 40,721 |
| 2025-07-11 | 70.700 | 73.980 | 68.000 | 69.290 | 67.689 | 51,061 |
| 2025-07-10 | 76.000 | 76.450 | 69.100 | 70.280 | 68.657 | 284,657 |
| 2025-07-09 | 63.000 | 70.040 | 62.000 | 69.980 | 68.363 | 99,017 |
| 2025-07-08 | 64.000 | 64.500 | 62.700 | 63.670 | 62.199 | 21,559 |
| 2025-07-07 | 65.650 | 65.980 | 62.800 | 63.040 | 61.584 | 62,922 |
| 2025-07-04 | 64.150 | 66.900 | 62.000 | 63.240 | 61.779 | 93,243 |
| 2025-07-03 | 62.000 | 72.610 | 62.000 | 67.620 | 66.058 | 94,697 |
| 2025-07-02 | 68.010 | 68.700 | 64.000 | 66.030 | 64.505 | 29,237 |
| 2025-07-01 | 67.500 | 70.110 | 64.150 | 67.770 | 66.204 | 100,710 |
| 2025-06-30 | 65.020 | 68.000 | 63.330 | 63.740 | 62.268 | 24,193 |
| 2025-06-27 | 75.000 | 75.000 | 66.610 | 67.670 | 66.107 | 13,506 |
| 2025-06-26 | 74.890 | 74.890 | 68.010 | 69.720 | 68.109 | 76,062 |
| 2025-06-25 | 66.110 | 74.550 | 66.100 | 73.250 | 71.558 | 99,950 |
| 2025-06-24 | 65.990 | 69.000 | 62.010 | 67.770 | 66.204 | 68,505 |
| 2025-06-23 | 65.180 | 71.900 | 63.610 | 63.610 | 62.141 | 36,856 |
| 2025-06-20 | 77.000 | 79.900 | 69.050 | 70.680 | 69.047 | 41,707 |
| 2025-06-19 | 87.050 | 90.000 | 75.890 | 76.720 | 74.948 | 153,962 |
| 2025-06-18 | 77.140 | 84.320 | 72.090 | 84.320 | 82.372 | 381,321 |
| 2025-06-17 | 76.820 | 76.820 | 69.850 | 76.650 | 74.879 | 354,467 |
| 2025-06-16 | 65.210 | 69.850 | 63.680 | 69.840 | 68.227 | 151,530 |
| 2025-06-13 | 57.000 | 63.500 | 54.000 | 63.500 | 62.033 | 163,602 |
| 2025-06-12 | 54.600 | 57.730 | 51.050 | 57.730 | 56.396 | 216,753 |
| 2025-06-11 | 53.400 | 55.000 | 50.000 | 52.480 | 51.268 | 132,797 |
| 2025-06-10 | 53.600 | 59.800 | 52.010 | 52.920 | 51.698 | 119,128 |
| 2025-06-05 | 61.900 | 61.900 | 55.000 | 57.270 | 55.947 | 139,029 |
| 2025-06-04 | 47.250 | 56.280 | 46.040 | 56.280 | 54.980 | 590,194 |
| 2025-06-03 | 62.500 | 62.520 | 51.160 | 51.160 | 49.978 | 237,840 |
| 2025-06-02 | 53.500 | 56.840 | 47.000 | 56.840 | 55.527 | 341,263 |
| 2025-05-30 | 48.000 | 51.670 | 47.010 | 51.670 | 50.476 | 383,064 |
| 2025-05-29 | 45.000 | 46.970 | 42.420 | 46.970 | 45.885 | 515,959 |
| 2025-05-27 | 40.000 | 42.700 | 34.990 | 42.700 | 41.714 | 608,829 |
| 2025-05-26 | 37.000 | 38.820 | 36.000 | 38.820 | 37.923 | 509,969 |
| 2025-05-23 | 35.290 | 35.290 | 35.000 | 35.290 | 34.475 | 261,875 |
| 2025-05-22 | 32.080 | 32.080 | 32.080 | 32.080 | 31.339 | 115,206 |
| 2025-05-21 | 29.160 | 29.160 | 29.140 | 29.160 | 28.486 | 78,751 |
| 2025-05-20 | 24.500 | 26.510 | 24.500 | 26.510 | 25.898 | 100,918 |
| 2025-05-19 | 24.000 | 24.500 | 23.850 | 24.100 | 23.543 | 6,694 |
| 2025-05-16 | 24.240 | 24.250 | 23.500 | 23.740 | 23.192 | 5,696 |
| 2025-05-15 | 23.250 | 24.000 | 23.250 | 24.000 | 23.446 | 3,519 |
| 2025-05-14 | 24.880 | 24.880 | 23.200 | 23.250 | 22.713 | 10,996 |
| 2025-05-13 | 25.250 | 25.250 | 24.000 | 24.100 | 23.543 | 7,553 |
| 2025-05-12 | 27.290 | 27.290 | 24.500 | 24.520 | 23.954 | 14,137 |
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.