Shahtaj Textile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	99.500	99.500	97.600	98.500	69.551	1,000
2022-09-16	92.560	92.560	92.560	92.560	65.357	500
2022-09-15	86.110	86.110	86.110	86.110	60.802	300
2022-09-14	89.600	89.600	89.600	89.600	63.267	100
2022-09-09	89.600	89.600	83.350	83.350	58.853	100
2022-09-08	83.350	83.350	83.350	83.350	58.853	300
2022-09-06	90.300	90.300	87.150	87.150	61.537	100
2022-09-01	83.500	83.500	83.500	83.500	58.959	300
2022-08-29	81.600	81.600	81.600	81.600	57.618	400
2022-08-25	91.370	91.370	81.500	81.500	57.547	900
2022-08-19	93.150	93.150	84.310	84.310	59.531	1,300
2022-08-18	90.840	90.840	86.669	86.669	61.197	100
2022-08-15	84.510	84.510	84.510	84.510	59.672	300
2022-08-12	90.010	96.600	83.600	88.800	62.702	1,000
2022-08-11	83.350	92.000	83.350	90.340	63.789	800
2022-08-10	91.920	91.920	87.890	87.890	62.059	100
2022-08-05	85.020	96.500	85.020	87.890	62.059	400
2022-08-04	90.010	96.800	90.010	91.370	64.516	500
2022-08-03	96.940	96.940	96.940	96.940	68.449	1,700
2022-08-02	106.40	106.40	99.990	104.80	73.999	400
2022-08-01	99.880	99.880	99.880	99.880	70.525	300
2022-07-29	95.690	95.690	95.690	95.690	67.567	400
2022-07-28	83.350	94.760	83.350	89.020	62.857	1,800
2022-07-27	83.100	88.150	83.100	88.150	62.243	300
2022-07-26	86.010	93.950	86.010	88.150	62.243	1,000
2022-07-25	86.900	91.920	86.900	90.660	64.015	400
2022-07-22	83.350	92.000	83.350	85.510	60.379	400
2022-07-21	85.010	90.000	85.010	90.000	63.549	1,300
2022-07-19	91.600	91.600	89.100	90.750	64.079	500
2022-07-18	99.250	99.250	91.110	91.110	64.333	1,400
2022-07-15	90.100	99.750	90.100	92.510	65.321	400
2022-07-14	103.23	103.23	94.820	96.250	67.962	2,100
2022-07-13	101.99	101.99	93.000	99.770	70.448	500
2022-07-07	95.270	100.00	95.270	98.460	69.523	1,100
2022-07-06	102.99	102.99	102.99	102.99	72.721	300
2022-07-05	104.90	104.90	94.500	96.500	68.139	3,100
2022-07-04	101.75	101.75	101.75	101.75	71.846	1,000
2022-07-01	96.200	99.400	96.200	98.870	69.812	2,300
2022-06-30	103.99	103.99	103.99	103.99	73.427	500
2022-06-29	101.79	101.79	101.79	101.79	71.874	500
2022-06-28	94.770	94.770	94.770	94.770	66.917	500
2022-06-27	88.160	88.160	88.160	88.160	62.250	1,000
2022-06-24	82.010	82.010	82.010	82.010	57.907	500
2022-06-20	90.310	90.310	79.100	84.710	59.814	1,500
2022-06-17	84.010	84.010	84.010	84.010	59.319	500
2022-06-15	81.150	81.150	81.150	81.150	57.300	500
2022-06-10	86.320	86.320	83.150	83.150	58.712	1,000
2022-06-08	80.300	80.300	80.300	80.300	56.700	500
2022-06-07	78.500	90.890	78.500	85.200	60.160	1,500
2022-06-06	81.790	84.550	81.790	84.550	59.701	1,500
2022-06-03	88.410	88.410	88.410	88.410	62.426	500
2022-06-02	95.460	95.460	95.460	95.460	67.404	1,500
2022-06-01	103.19	103.19	103.19	103.19	72.862	500
2022-05-31	106.98	106.98	96.610	96.610	68.216	1,500
2022-05-30	104.44	104.44	104.44	104.44	73.745	500
2022-05-27	99.970	99.970	99.970	99.970	70.589	1,500
2022-05-26	93.600	93.600	93.000	93.000	65.667	1,000
2022-05-25	87.070	87.070	87.070	87.070	61.480	3,000
2022-05-24	81.000	81.000	81.000	81.000	57.194	500
2022-05-23	87.410	87.410	87.410	87.410	61.720	500

← NewerPage 13 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.