Shadab Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.980	47.200	46.000	46.210	46.210	44,232
2026-10-16	46.970	49.800	46.000	46.820	46.820	265,372
2026-10-15	46.950	47.500	45.510	46.620	46.620	39,731
2026-10-14	44.980	47.500	44.260	46.230	46.230	89,513
2026-10-13	43.000	45.440	43.000	44.810	44.810	149,257
2026-10-12	44.000	44.440	42.000	43.860	43.860	129,668
2026-10-09	44.980	45.600	42.020	45.000	45.000	30,022
2026-10-08	45.490	45.490	44.000	44.080	44.080	21,454
2026-10-07	45.800	45.800	44.000	44.780	44.780	37,919
2026-10-06	46.980	46.980	43.500	44.420	44.420	80,206
2026-10-05	49.980	49.980	45.000	45.320	45.320	75,711
2026-10-02	50.980	50.980	48.500	49.040	49.040	10,855
2026-10-01	51.960	51.960	49.450	49.920	49.920	41,023
2026-09-30	53.200	53.210	51.000	51.230	51.230	41,655
2026-09-29	49.980	54.000	49.100	52.460	52.460	453,666
2026-09-28	51.750	51.750	47.250	49.780	49.780	169,236
2026-09-25	55.880	56.490	49.010	51.060	51.060	299,375
2026-09-24	56.440	56.440	54.280	54.460	54.460	13,513
2026-09-23	56.880	57.000	55.000	55.590	55.590	18,065
2026-09-22	55.880	56.800	55.090	55.990	55.990	57,263
2026-09-21	55.900	56.000	54.110	55.610	55.610	22,323
2026-09-18	53.500	57.560	53.500	54.760	54.760	115,774
2026-09-17	53.400	53.400	52.050	52.330	52.330	14,658
2026-09-16	53.500	53.500	51.250	52.070	52.070	11,122
2026-09-15	53.990	53.990	52.000	52.760	52.760	96,458
2026-09-14	56.000	56.000	51.670	52.840	52.840	88,245
2026-09-11	53.150	58.750	51.000	54.520	54.520	35,327
2026-09-10	54.880	55.000	53.000	53.440	53.440	65,295
2026-09-09	56.750	56.750	54.720	54.880	54.880	54,089
2026-09-08	55.110	57.300	54.010	55.390	55.390	85,384
2026-09-07	56.010	59.000	54.900	55.290	55.290	129,787
2026-09-04	54.610	57.000	54.000	55.640	55.640	89,427
2026-09-03	56.900	56.900	54.500	54.970	54.970	73,937
2026-09-02	56.000	57.000	55.330	55.710	55.710	50,698
2026-09-01	57.950	57.950	56.120	56.990	56.990	64,828
2026-08-31	60.000	60.000	57.000	57.200	57.200	52,288
2026-08-28	61.050	62.000	58.000	58.840	58.840	115,707
2026-08-27	62.000	64.000	60.000	61.050	61.050	110,864
2026-08-25	56.900	62.000	56.900	61.400	61.400	363,604
2026-08-24	57.990	59.000	56.510	57.790	57.790	80,520
2026-08-21	55.050	59.900	55.050	57.730	57.730	166,047
2026-08-20	56.990	58.000	55.000	55.210	55.210	37,464
2026-08-19	57.260	58.010	56.000	56.750	56.750	89,566
2026-08-18	58.240	59.940	56.500	57.260	57.260	132,549
2026-08-17	58.160	59.400	57.300	58.240	58.240	240,635
2026-08-13	55.500	60.190	55.200	58.160	58.160	550,511
2026-08-12	54.840	55.940	54.150	55.020	55.020	42,039
2026-08-11	55.990	57.500	54.000	54.810	54.810	82,472
2026-08-10	56.500	57.850	54.900	55.580	55.580	88,130
2026-08-07	58.000	59.200	55.500	55.900	55.900	130,088
2026-08-06	54.000	58.450	53.300	57.760	57.760	277,505
2026-08-05	55.050	55.670	52.210	53.770	53.770	56,621
2026-08-04	55.990	57.990	54.000	54.660	54.660	204,705
2026-08-03	54.550	56.790	53.000	54.960	54.960	128,321
2026-07-31	55.000	55.990	53.620	54.210	54.210	34,020
2026-07-30	54.700	57.500	53.010	54.750	54.750	61,319
2026-07-29	57.000	57.960	54.650	55.270	55.270	32,042
2026-07-28	55.890	58.000	55.100	56.780	56.780	125,347
2026-07-27	52.050	55.900	52.050	54.830	54.830	69,254
2026-07-24	51.500	52.000	50.010	51.110	51.110	19,211

Page 1 of 16 · 946 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.