Shahtaj Textile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	83.500	83.500	83.350	83.380	72.270	700
2023-11-01	85.750	85.750	85.600	85.660	74.246	1,800
2023-10-31	87.200	88.000	87.100	87.670	75.988	400
2023-10-30	92.250	92.250	87.000	91.500	79.308	3,600
2023-10-27	87.500	87.500	87.000	87.200	75.581	1,600
2023-10-17	93.890	93.950	93.890	93.910	81.397	400
2023-10-13	96.600	96.750	96.600	96.750	78.225	400
2023-10-12	92.750	95.250	92.740	94.830	76.672	1,200
2023-10-11	90.000	90.000	90.000	90.000	72.767	4,100
2023-10-10	90.000	90.250	90.000	90.250	72.969	200
2023-10-06	96.800	96.800	90.250	90.250	72.969	100
2023-10-02	90.250	90.250	90.250	90.250	72.969	2,500
2023-09-28	85.000	85.000	85.000	85.000	68.725	500
2023-09-22	89.000	89.000	88.900	89.000	71.959	1,300
2023-09-21	95.950	96.000	95.950	96.000	77.618	700
2023-09-19	95.400	95.500	95.400	95.470	77.190	300
2023-09-15	94.000	94.250	89.920	89.920	72.702	200
2023-09-14	88.000	94.250	87.500	89.920	72.702	400
2023-09-05	88.100	94.500	88.000	94.500	76.406	200
2023-09-04	83.650	94.500	83.400	94.500	76.406	800
2023-08-30	79.000	90.000	79.000	90.000	72.767	600
2023-08-28	84.100	84.100	84.100	84.100	67.997	300
2023-08-21	85.000	90.000	85.000	90.000	72.767	100
2023-08-17	90.000	90.000	90.000	90.000	72.767	300
2023-08-16	89.500	92.320	89.500	92.320	74.643	200
2023-08-11	92.320	92.320	92.320	92.320	74.643	300
2023-08-07	90.000	90.000	90.000	90.000	72.767	100
2023-08-04	90.000	90.000	90.000	90.000	72.767	1,700
2023-07-31	92.450	92.450	92.450	92.450	74.748	500
2023-07-27	92.950	92.950	90.000	91.950	74.344	1,800
2023-07-26	90.000	95.000	90.000	91.000	73.576	6,800
2023-07-24	91.000	91.000	91.000	91.000	73.576	1,000
2023-07-21	90.990	90.990	90.990	90.990	73.568	100
2023-07-14	90.990	90.990	90.990	90.990	73.568	500
2023-07-13	92.000	92.000	90.000	92.000	74.384	2,500
2023-07-12	91.000	91.000	91.000	91.000	73.576	500
2023-07-11	90.000	90.200	90.000	90.080	72.832	1,000
2023-07-10	95.000	95.000	90.000	92.000	74.384	8,500
2023-07-07	96.500	96.950	96.500	96.780	78.249	300
2023-07-04	94.300	94.300	91.300	91.300	73.818	100
2023-06-23	91.300	91.300	91.300	91.300	73.818	500
2023-06-20	89.950	92.000	89.950	91.320	73.834	2,000
2023-06-19	89.000	91.000	88.810	90.950	73.535	4,500
2023-06-14	102.55	102.55	102.55	102.55	82.914	1,500
2023-06-12	97.000	97.000	97.000	97.000	78.427	500
2023-06-09	93.950	94.950	91.000	91.500	73.980	4,500
2023-06-07	93.950	93.950	93.950	93.950	75.961	500
2023-06-06	95.000	99.000	90.600	90.600	73.252	2,500
2023-06-05	96.750	96.750	94.950	94.950	76.769	1,000
2023-06-01	91.900	91.900	90.000	90.000	72.767	5,500
2023-05-31	91.900	91.900	90.000	90.000	72.767	1,500
2023-05-30	88.000	90.000	88.000	89.500	72.363	2,500
2023-05-29	90.000	90.000	90.000	90.000	72.767	500
2023-05-18	102.78	102.78	102.78	102.78	83.100	500
2023-05-16	104.00	104.00	104.00	104.00	84.086	500
2023-05-10	104.00	104.00	104.00	104.00	84.086	500
2023-05-09	97.000	97.000	97.000	97.000	78.427	500
2023-05-08	98.600	98.600	89.000	93.590	75.670	1,500
2023-05-05	99.800	99.800	94.000	95.130	76.915	2,000
2023-05-04	98.700	98.700	85.100	92.950	75.152	2,000

← NewerPage 10 of 15 · 891 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	11.5000 PKR
2025-10-16	5.5000 PKR
2024-10-16	1.0000 PKR
2023-10-16	6.5000 PKR
2022-10-17	13.0000 PKR
2021-10-18	11.5000 PKR
2020-10-19	4.0000 PKR
2019-10-16	10.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.