Shahtaj Textile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	91.990	91.990	91.990	91.990	74.376	500
2023-05-02	85.630	85.630	85.630	85.630	69.234	2,000
2023-04-28	79.660	79.660	79.660	79.660	64.407	500
2023-04-27	79.500	86.010	79.500	86.010	69.541	1,000
2023-04-26	85.030	85.030	85.030	85.030	68.749	2,500
2023-04-20	79.100	79.100	79.100	79.100	63.954	500
2023-04-19	83.150	83.150	83.150	83.150	67.229	500
2023-04-18	85.420	88.900	85.400	88.850	71.837	2,000
2023-04-17	81.060	91.850	81.060	91.850	74.263	1,000
2023-04-13	85.670	85.670	85.670	85.670	69.266	1,000
2023-04-12	79.700	79.700	79.700	79.700	64.439	500
2023-04-11	86.100	86.100	86.100	86.100	69.614	500
2023-04-10	91.660	94.000	91.660	93.010	75.201	5,500
2023-04-07	99.090	99.090	99.090	99.090	80.117	500
2023-04-06	89.850	95.950	89.830	92.220	74.562	4,000
2023-04-03	89.540	101.00	89.540	101.00	81.661	1,500
2023-03-30	99.900	99.900	99.900	99.900	80.772	500
2023-03-29	89.640	95.900	89.640	95.750	77.416	1,500
2023-03-28	96.900	96.900	96.900	96.900	78.346	500
2023-03-27	90.490	90.490	90.490	90.490	73.163	500
2023-03-24	84.220	84.220	84.220	84.220	68.094	5,000
2023-03-21	78.350	78.350	78.350	78.350	63.348	500
2023-03-20	83.850	83.850	83.850	83.850	67.795	500
2023-03-15	78.000	78.000	78.000	78.000	63.065	500
2023-03-14	83.850	83.850	83.850	83.850	67.795	500
2023-03-10	78.000	78.000	78.000	78.000	63.065	500
2023-03-09	82.510	82.510	82.510	82.510	66.711	500
2023-03-08	91.000	91.000	87.010	87.010	70.350	1,000
2023-03-07	93.500	93.900	93.500	93.900	75.920	1,000
2023-03-06	90.650	94.000	90.610	93.500	75.597	9,000
2023-03-03	98.000	98.000	97.950	97.950	79.195	1,000
2023-03-02	91.280	91.280	91.280	91.280	73.802	500
2023-03-01	84.900	84.920	84.900	84.920	68.660	4,500
2023-02-28	79.000	79.000	79.000	79.000	63.873	500
2023-02-27	84.300	84.300	84.300	84.300	68.159	500
2023-02-24	78.100	89.770	78.100	89.760	72.573	3,000
2023-02-23	80.600	90.950	80.600	83.510	67.520	1,500
2023-02-22	86.100	86.100	86.100	86.100	69.614	500
2023-02-21	80.100	80.100	80.100	80.100	64.763	500
2023-02-17	98.800	98.800	86.100	86.100	69.614	1,000
2023-02-16	90.010	96.950	90.010	92.510	74.797	2,000
2023-02-15	96.110	98.500	96.110	96.110	77.707	7,000
2023-02-14	105.30	105.30	92.010	103.90	84.006	3,000
2023-02-13	98.060	98.060	98.060	98.060	79.284	500
2023-02-10	106.00	106.00	106.00	106.00	85.704	500
2023-02-09	98.800	98.800	98.800	98.800	79.882	500
2023-02-08	86.150	92.620	86.150	91.980	74.368	4,500
2023-02-07	86.160	86.160	86.160	86.160	69.662	1,000
2023-02-06	80.150	80.150	80.150	80.150	64.803	500
2023-02-03	82.010	82.010	82.010	82.010	66.307	500
2023-02-02	88.000	88.000	88.000	88.000	71.150	500
2023-01-31	88.350	88.350	88.350	88.350	71.433	1,000
2023-01-30	82.200	82.200	82.200	82.200	66.461	500
2023-01-26	88.800	88.800	88.800	88.800	71.797	500
2023-01-25	95.550	98.000	95.550	95.960	77.586	8,000
2023-01-24	103.29	103.29	103.29	103.29	83.512	500
2023-01-20	111.00	111.00	96.090	96.090	77.691	1,000
2023-01-16	104.90	104.90	104.90	104.90	84.814	500
2023-01-13	99.000	99.000	99.000	99.000	80.044	500
2023-01-03	120.00	120.00	120.00	120.00	97.023	500

← NewerPage 11 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.