Shadab Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	20.350	20.350	20.270	20.270	19.802	289
2025-02-06	20.500	20.500	20.250	20.270	19.802	1,800
2025-02-04	21.570	21.570	21.570	21.570	21.072	200
2025-02-03	20.300	21.980	20.300	21.570	21.072	30
2025-01-31	20.010	22.000	20.000	21.570	21.072	9,113
2025-01-30	20.550	20.550	20.010	20.480	20.007	4,000
2025-01-29	20.700	21.790	20.700	20.700	20.222	1,002
2025-01-28	19.750	21.920	19.750	20.990	20.505	3
2025-01-27	20.500	20.990	20.500	20.990	20.505	2,507
2025-01-24	21.500	22.000	19.500	22.000	21.492	15,444
2025-01-23	20.750	21.500	20.750	21.500	21.003	1,989
2025-01-22	21.500	22.500	21.500	21.510	21.013	1,151
2025-01-21	21.250	22.980	20.500	21.020	20.534	2,929
2025-01-20	23.600	23.600	21.500	22.570	22.049	9,276
2025-01-17	20.600	21.500	20.600	21.500	21.003	55,468
2025-01-16	20.710	20.710	20.100	20.170	19.704	8,776
2025-01-15	21.980	21.980	20.500	20.500	20.026	4,155
2025-01-14	22.600	22.600	20.100	21.500	21.003	5,504
2025-01-13	20.290	21.000	20.290	21.000	20.515	4,696
2025-01-10	20.000	20.100	20.000	20.020	19.558	2,003
2025-01-09	20.100	20.750	20.000	20.000	19.538	3,381
2025-01-08	21.150	21.150	21.150	21.150	20.661	1,500
2025-01-07	20.500	20.750	19.500	20.450	19.978	13,202
2025-01-06	21.650	21.650	21.630	21.630	21.130	1,550
2025-01-03	20.800	22.750	18.640	21.640	21.140	17,147
2025-01-02	20.950	20.950	20.650	20.710	20.232	5,001
2025-01-01	21.060	21.590	20.900	20.930	20.447	17,696
2024-12-31	21.500	21.500	21.000	21.060	20.574	6,254
2024-12-30	22.000	22.000	21.590	21.590	21.091	1
2024-12-27	20.510	21.800	20.510	21.590	21.091	2
2024-12-26	20.500	21.590	20.500	21.590	21.091	10
2024-12-24	23.000	23.000	21.050	21.590	21.091	1,542
2024-12-23	21.800	22.900	21.510	21.590	21.091	3,035
2024-12-20	22.000	22.500	20.500	20.890	20.407	27,133
2024-12-19	22.500	22.500	19.990	21.030	20.544	28,049
2024-12-18	25.450	25.450	22.000	22.210	21.697	43,389
2024-12-17	25.500	25.500	23.000	23.140	22.605	16,987
2024-12-16	25.450	25.500	23.100	25.310	24.725	11,365
2024-12-13	25.500	26.000	23.000	25.150	24.569	5,002
2024-12-12	23.410	25.640	23.410	24.000	23.446	10,774
2024-12-11	26.000	26.000	23.010	23.410	22.869	3,066
2024-12-10	26.950	26.980	23.500	25.000	24.423	51,636
2024-12-09	24.000	25.900	24.000	25.000	24.423	36,545
2024-12-06	23.730	26.100	23.000	25.000	24.423	15,212
2024-12-05	23.800	24.800	23.600	23.730	23.182	13,094
2024-12-04	25.990	25.990	23.150	23.450	22.908	5,305
2024-12-03	23.460	24.650	23.460	24.500	23.934	45,737
2024-12-02	23.000	23.950	23.000	23.470	22.928	4,531
2024-11-29	24.480	24.480	23.000	23.000	22.469	1,003
2024-11-28	23.500	23.500	22.500	23.490	22.947	10,719
2024-11-27	24.400	24.400	22.500	22.690	22.166	2,607
2024-11-26	24.000	25.580	22.110	22.250	21.736	22,837
2024-11-25	22.330	23.960	22.330	23.340	22.801	17,631
2024-11-22	24.440	24.440	20.500	22.330	21.814	47,472
2024-11-21	21.050	22.250	21.000	22.250	21.736	72,863
2024-11-20	18.490	20.230	18.000	20.230	19.763	69,470
2024-11-19	17.990	18.500	17.990	18.390	17.965	8,313
2024-11-18	17.010	17.980	16.020	17.200	16.803	7,221
2024-11-15	17.000	17.600	16.500	17.540	17.135	8,939
2024-11-14	16.030	17.990	16.030	16.180	15.806	2,906

← NewerPage 8 of 16 · 949 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.