Shadab Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 17.000 | 18.000 | 17.000 | 17.050 | 16.656 | 6,905 |
| 2024-11-12 | 18.000 | 18.490 | 18.000 | 18.010 | 17.594 | 3,500 |
| 2024-11-11 | 17.500 | 17.700 | 17.020 | 17.070 | 16.676 | 13,013 |
| 2024-11-08 | 16.500 | 17.900 | 16.500 | 17.300 | 16.900 | 30,528 |
| 2024-11-07 | 16.490 | 16.990 | 16.490 | 16.750 | 16.363 | 6,135 |
| 2024-11-06 | 15.850 | 16.900 | 15.850 | 16.490 | 16.109 | 2,083 |
| 2024-11-05 | 16.000 | 16.450 | 16.000 | 16.020 | 15.650 | 2,767 |
| 2024-10-30 | 16.000 | 16.000 | 16.000 | 16.000 | 15.630 | 5,000 |
| 2024-10-29 | 14.860 | 16.500 | 14.860 | 16.000 | 15.630 | 8,022 |
| 2024-10-28 | 16.500 | 17.000 | 16.100 | 16.500 | 16.119 | 500 |
| 2024-10-25 | 15.490 | 16.500 | 15.490 | 16.500 | 16.119 | 51,795 |
| 2024-10-24 | 15.650 | 15.650 | 15.000 | 15.000 | 14.654 | 31,001 |
| 2024-10-23 | 15.000 | 15.000 | 14.650 | 14.650 | 14.312 | 1 |
| 2024-10-22 | 15.700 | 15.700 | 14.650 | 14.650 | 14.312 | 210 |
| 2024-10-21 | 14.650 | 14.650 | 14.650 | 14.650 | 14.312 | 2,000 |
| 2024-10-18 | 14.010 | 15.700 | 14.010 | 14.190 | 13.862 | 2,217 |
| 2024-10-17 | 15.980 | 15.980 | 15.180 | 15.180 | 14.097 | 3,117 |
| 2024-10-16 | 15.200 | 16.240 | 15.010 | 15.090 | 14.013 | 3,501 |
| 2024-10-15 | 15.150 | 15.250 | 15.150 | 15.250 | 14.162 | 170 |
| 2024-10-14 | 15.000 | 15.790 | 15.000 | 15.250 | 14.162 | 1,351 |
| 2024-10-11 | 15.510 | 15.510 | 15.510 | 15.510 | 14.403 | 1 |
| 2024-10-09 | 16.000 | 16.000 | 15.510 | 15.510 | 14.403 | 10,048 |
| 2024-10-08 | 15.510 | 16.000 | 15.510 | 15.650 | 14.533 | 4,600 |
| 2024-10-07 | 16.020 | 17.950 | 15.280 | 16.500 | 15.322 | 6,911 |
| 2024-10-04 | 16.000 | 16.980 | 16.000 | 16.980 | 15.768 | 320 |
| 2024-10-03 | 15.600 | 17.450 | 15.600 | 16.980 | 15.768 | 2 |
| 2024-10-02 | 17.380 | 17.380 | 15.700 | 16.980 | 15.768 | 24,362 |
| 2024-10-01 | 16.500 | 16.520 | 15.660 | 16.510 | 15.332 | 1,822 |
| 2024-09-30 | 16.780 | 18.100 | 15.020 | 16.520 | 15.341 | 47,599 |
| 2024-09-27 | 13.700 | 16.500 | 13.700 | 16.450 | 15.276 | 33,202 |
| 2024-09-25 | 13.500 | 15.000 | 13.500 | 15.000 | 13.930 | 101 |
| 2024-09-23 | 15.350 | 15.350 | 15.000 | 15.000 | 13.930 | 2,600 |
| 2024-09-20 | 15.060 | 15.350 | 15.060 | 15.350 | 14.255 | 3,100 |
| 2024-09-13 | 15.700 | 15.790 | 14.500 | 14.500 | 13.465 | 15 |
| 2024-09-12 | 14.700 | 14.700 | 14.500 | 14.500 | 13.465 | 1,700 |
| 2024-09-11 | 15.520 | 15.520 | 15.010 | 15.010 | 13.939 | 12 |
| 2024-09-10 | 15.050 | 15.050 | 15.000 | 15.000 | 13.930 | 2,000 |
| 2024-09-09 | 15.150 | 15.210 | 15.150 | 15.210 | 14.125 | 100 |
| 2024-09-06 | 15.200 | 15.210 | 15.200 | 15.210 | 14.125 | 473 |
| 2024-09-05 | 16.500 | 16.500 | 15.150 | 15.210 | 14.125 | 5,500 |
| 2024-09-03 | 15.000 | 16.500 | 15.000 | 16.500 | 15.322 | 6 |
| 2024-09-02 | 16.500 | 16.500 | 16.500 | 16.500 | 15.322 | 500 |
| 2024-08-30 | 16.260 | 16.500 | 16.260 | 16.500 | 15.322 | 1 |
| 2024-08-29 | 16.010 | 16.500 | 16.000 | 16.500 | 15.322 | 10,005 |
| 2024-08-28 | 16.500 | 16.700 | 16.500 | 16.700 | 15.508 | 2,011 |
| 2024-08-27 | 16.000 | 16.500 | 16.000 | 16.010 | 14.867 | 2,526 |
| 2024-08-26 | 16.500 | 17.920 | 16.500 | 17.020 | 15.805 | 14,458 |
| 2024-08-23 | 16.170 | 16.750 | 16.170 | 16.700 | 15.508 | 8,728 |
| 2024-08-22 | 16.100 | 16.490 | 16.050 | 16.050 | 14.905 | 3,802 |
| 2024-08-21 | 17.500 | 17.500 | 16.000 | 16.050 | 14.905 | 2,826 |
| 2024-08-20 | 14.510 | 17.090 | 14.510 | 16.100 | 14.951 | 503 |
| 2024-08-19 | 16.250 | 16.250 | 16.000 | 16.010 | 14.867 | 18,700 |
| 2024-08-16 | 15.090 | 15.840 | 15.090 | 15.840 | 14.710 | 31,188 |
| 2024-08-15 | 14.200 | 14.400 | 14.200 | 14.400 | 13.372 | 2,755 |
| 2024-08-13 | 14.900 | 14.900 | 14.000 | 14.180 | 13.168 | 3,535 |
| 2024-08-12 | 14.240 | 14.240 | 14.220 | 14.220 | 13.205 | 600 |
| 2024-08-09 | 14.000 | 14.790 | 14.000 | 14.790 | 13.735 | 500 |
| 2024-08-08 | 14.990 | 14.990 | 14.790 | 14.790 | 13.735 | 1 |
| 2024-08-07 | 15.000 | 15.010 | 14.790 | 14.790 | 13.735 | 7,951 |
| 2024-08-06 | 14.350 | 15.790 | 14.350 | 15.010 | 13.939 | 102 |
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.