Shadab Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	25.060	25.060	24.940	24.940	24.364	3,128
2025-05-08	25.980	25.980	23.000	23.000	22.469	6,001
2025-05-07	26.700	26.700	23.000	25.150	24.569	533
2025-05-06	24.950	25.740	24.950	25.000	24.423	2,007
2025-05-05	25.500	25.500	24.300	25.000	24.423	3,486
2025-05-02	26.400	26.400	24.000	24.300	23.739	32,762
2025-04-30	25.300	26.000	23.300	24.000	23.446	22,259
2025-04-29	22.410	27.250	22.410	25.310	24.725	58,652
2025-04-28	23.010	25.850	23.000	24.900	24.325	69,627
2025-04-25	23.000	23.500	23.000	23.500	22.957	4,176
2025-04-24	23.250	23.250	22.600	23.000	22.469	1,526
2025-04-23	23.000	23.700	23.000	23.460	22.918	8,000
2025-04-22	22.730	23.500	20.600	23.170	22.635	4,098
2025-04-21	24.490	24.490	21.500	22.650	22.127	47
2025-04-18	21.970	23.990	20.390	22.650	22.127	90
2025-04-17	22.190	22.650	22.190	22.650	22.127	1
2025-04-16	22.500	22.650	22.500	22.650	22.127	15
2025-04-15	20.500	23.500	20.500	22.650	22.127	187
2025-04-14	22.650	22.650	22.650	22.650	22.127	5,000
2025-04-11	20.750	22.590	20.750	22.590	22.068	19
2025-04-10	22.610	22.610	20.200	22.590	22.068	5,564
2025-04-09	18.500	21.490	18.500	20.550	20.075	11,924
2025-04-08	20.180	21.160	20.180	20.500	20.026	33,404
2025-04-07	23.850	23.850	20.000	20.190	19.724	1,182
2025-04-04	23.030	23.900	21.600	22.080	21.570	13,784
2025-04-03	22.500	24.780	22.500	23.340	22.801	4,070
2025-03-27	23.250	23.250	23.250	23.250	22.713	1,252
2025-03-26	22.750	23.250	22.750	23.250	22.713	2,258
2025-03-25	22.700	23.490	22.700	22.700	22.176	207
2025-03-24	23.750	23.750	22.700	22.700	22.176	2
2025-03-21	22.500	23.500	22.500	22.700	22.176	26,009
2025-03-20	23.500	23.500	23.000	23.000	22.469	2
2025-03-19	23.100	23.100	21.610	23.000	22.469	1,512
2025-03-18	24.770	24.770	21.060	22.520	22.000	1,335
2025-03-17	23.400	23.400	23.320	23.320	22.781	4
2025-03-14	20.610	23.500	20.600	23.320	22.781	5,707
2025-03-13	22.560	22.570	22.000	22.550	22.029	653
2025-03-12	22.580	22.580	21.540	21.570	21.072	4,003
2025-03-11	23.000	23.490	22.650	22.700	22.176	4,004
2025-03-10	22.800	23.000	22.750	23.000	22.469	1,501
2025-03-07	23.500	23.500	22.250	23.490	22.947	6,103
2025-03-06	22.540	24.700	22.540	23.200	22.664	3,030
2025-03-05	24.770	24.770	22.300	24.100	23.543	7
2025-03-04	24.780	25.100	24.000	24.100	23.543	8,184
2025-03-03	24.250	24.890	22.150	24.320	23.758	7,759
2025-02-28	25.860	26.870	22.100	22.730	22.205	8,593
2025-02-27	26.800	26.800	23.800	24.490	23.924	6,373
2025-02-26	28.000	28.000	23.510	25.250	24.667	2,119
2025-02-25	24.250	26.000	24.250	25.500	24.911	25,013
2025-02-24	27.950	27.950	25.010	25.800	25.204	12,631
2025-02-21	24.000	26.000	24.000	25.890	25.292	93,012
2025-02-20	22.850	25.000	22.850	24.000	23.446	58,756
2025-02-19	24.860	25.100	21.010	24.530	23.963	53,312
2025-02-18	21.500	23.000	21.500	22.820	22.293	14,700
2025-02-14	21.500	21.500	21.500	21.500	21.003	500
2025-02-13	21.500	21.500	21.400	21.500	21.003	3,510
2025-02-12	21.990	22.750	21.990	22.500	21.980	14,552
2025-02-11	20.130	21.000	20.000	21.000	20.515	9,572
2025-02-10	20.300	20.300	20.300	20.300	19.831	1,000
2025-02-07	20.350	20.350	20.270	20.270	19.802	289

← NewerPage 7 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.