Shahtaj Textile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-02	112.76	112.76	112.76	112.76	91.169	500
2022-12-27	108.00	108.00	95.600	104.90	84.814	400
2022-12-23	100.70	100.70	100.70	100.70	81.418	300
2022-12-21	99.950	99.950	87.000	93.730	75.783	1,200
2022-12-20	93.940	93.950	93.940	93.950	75.961	600
2022-12-19	87.400	87.420	87.400	87.420	70.681	5,200
2022-12-16	81.110	82.000	81.110	81.330	65.757	400
2022-12-14	90.700	90.700	84.550	84.550	68.361	100
2022-12-13	84.550	84.550	84.550	84.550	68.361	300
2022-12-12	88.210	88.210	88.210	88.210	71.320	300
2022-12-09	95.110	97.000	95.000	95.220	76.988	4,000
2022-12-07	102.70	102.70	102.70	102.70	83.035	300
2022-12-06	94.250	98.700	94.250	98.700	79.801	200
2022-12-01	89.990	98.700	89.990	98.700	79.801	400
2022-11-30	103.90	103.90	92.500	92.510	74.797	2,900
2022-11-28	99.990	99.990	99.990	99.990	80.844	300
2022-11-25	99.950	99.950	94.000	98.460	79.607	400
2022-11-24	93.450	93.450	93.000	93.150	75.314	300
2022-11-22	93.780	93.780	93.780	93.780	75.823	700
2022-11-21	104.00	104.00	93.500	101.38	81.968	400
2022-11-18	96.990	96.990	96.990	96.990	78.419	300
2022-11-17	94.940	94.940	93.250	93.950	75.961	900
2022-11-16	93.000	95.500	93.000	93.000	75.193	1,400
2022-11-15	94.900	94.950	93.000	94.460	76.373	500
2022-11-11	101.99	101.99	95.850	95.870	77.513	900
2022-11-10	94.980	96.950	92.090	95.510	77.222	2,800
2022-11-08	91.930	92.500	91.930	92.090	74.457	800
2022-11-07	104.90	104.90	91.670	91.920	74.320	900
2022-11-04	94.000	99.080	94.000	99.080	80.109	400
2022-11-03	85.110	95.000	85.110	92.180	74.530	5,200
2022-11-02	90.010	91.210	90.010	91.200	73.737	600
2022-11-01	97.130	99.950	97.130	97.130	78.532	5,600
2022-10-28	105.00	105.00	105.00	105.00	84.895	300
2022-10-27	98.450	98.450	98.450	98.450	79.599	300
2022-10-26	97.820	97.820	92.000	96.370	77.917	400
2022-10-25	91.100	91.100	90.000	91.000	73.576	1,200
2022-10-24	98.480	98.480	96.000	96.670	78.160	600
2022-10-21	91.920	91.920	90.900	91.610	74.069	2,500
2022-10-20	85.510	85.510	85.510	85.510	69.137	300
2022-10-18	91.350	91.500	91.300	91.420	73.915	2,500
2022-10-17	89.990	96.000	89.620	94.000	76.001	2,600
2022-10-14	103.00	103.60	102.12	102.62	72.460	500
2022-10-13	99.100	103.70	99.100	103.24	72.898	3,500
2022-10-12	96.640	96.640	96.640	96.640	68.237	500
2022-10-11	85.500	97.000	85.500	89.900	63.478	500
2022-10-10	91.010	91.010	91.010	91.010	64.262	11,500
2022-10-07	96.970	96.970	96.970	96.970	68.470	11,000
2022-10-06	97.600	97.600	96.900	96.970	68.470	1,000
2022-10-05	99.000	99.000	97.600	97.710	68.993	11,700
2022-10-04	97.500	100.99	97.500	99.990	70.603	600
2022-10-03	97.000	99.980	97.000	97.000	68.492	1,600
2022-09-30	99.500	100.00	99.500	99.980	70.596	800
2022-09-29	99.000	100.30	98.330	100.00	70.610	2,500
2022-09-28	88.010	98.930	88.010	98.910	69.840	2,400
2022-09-27	99.000	100.00	92.030	92.030	64.982	1,000
2022-09-26	99.800	100.00	96.210	96.210	67.934	600
2022-09-23	98.000	101.00	96.850	99.800	70.469	2,200
2022-09-22	97.660	104.70	97.660	104.70	73.929	1,100
2022-09-21	106.99	106.99	103.45	105.57	74.543	500
2022-09-20	104.60	104.60	99.000	100.32	70.836	1,200

← NewerPage 12 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.