Shahtaj Textile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	87.410	87.410	87.410	87.410	61.720	500
2022-05-20	90.400	90.400	90.400	90.400	63.831	500
2022-05-18	84.100	84.100	84.100	84.100	59.383	500
2022-05-17	89.010	89.010	89.010	89.010	62.850	500
2022-05-16	95.740	95.750	95.740	95.740	67.602	2,000
2022-05-13	94.500	103.50	94.470	103.50	73.081	3,000
2022-05-12	102.12	102.12	102.12	102.12	72.107	500
2022-05-11	106.80	106.80	95.000	95.000	67.079	1,000
2022-05-10	101.99	101.99	101.99	101.99	72.015	500
2022-05-09	104.80	104.80	95.000	95.000	67.079	3,500
2022-05-06	97.890	97.890	97.890	97.890	69.120	500
2022-04-28	81.010	91.500	81.010	91.480	64.594	2,500
2022-04-27	91.690	91.690	85.300	85.310	60.237	1,500
2022-04-26	90.840	90.840	85.300	85.300	60.230	1,000
2022-04-22	84.510	84.510	84.510	84.510	59.672	500
2022-04-21	87.610	87.610	87.610	87.610	61.861	500
2022-04-19	81.500	81.500	81.500	81.500	57.547	500
2022-04-18	87.570	87.570	87.570	87.570	61.833	500
2022-04-15	85.860	92.000	85.860	92.000	64.961	1,000
2022-04-13	90.510	92.000	90.510	92.000	64.961	1,500
2022-04-12	87.600	87.600	87.600	87.600	61.854	500
2022-04-11	95.000	95.000	93.000	94.500	66.726	2,000
2022-04-08	104.50	104.50	93.330	93.560	66.063	4,000
2022-04-07	101.31	101.31	90.000	100.89	71.238	1,500
2022-04-06	93.000	95.000	93.000	94.250	66.550	1,500
2022-04-05	112.80	112.80	97.500	99.990	70.603	4,000
2022-04-04	105.00	105.00	105.00	105.00	74.140	500
2022-04-01	111.25	111.25	111.25	111.25	78.554	500
2022-03-31	109.00	109.00	109.00	109.00	76.965	500
2022-03-30	102.94	102.94	102.94	102.94	72.686	500
2022-03-29	88.900	99.200	88.900	96.390	68.061	4,000
2022-03-28	96.000	102.99	96.000	96.000	67.786	1,500
2022-03-22	102.99	102.99	102.99	102.99	72.721	1,000
2022-03-18	95.000	99.190	95.000	96.000	67.786	2,000
2022-03-17	92.300	98.000	92.270	92.270	65.152	2,500
2022-03-16	107.49	107.49	92.500	99.750	70.433	3,500
2022-03-15	111.80	111.80	100.00	100.00	70.610	1,000
2022-03-14	113.00	113.00	105.00	105.00	74.140	1,000
2022-03-10	114.90	114.90	114.90	114.90	81.131	500
2022-03-09	107.40	107.40	107.40	107.40	75.835	500
2022-03-08	101.20	101.20	101.20	101.20	71.457	500
2022-03-07	94.400	94.400	94.400	94.400	66.656	500
2022-03-04	87.910	87.910	87.910	87.910	62.073	4,000
2022-03-03	86.590	86.590	77.150	81.780	57.745	3,000
2022-03-01	80.550	80.550	80.550	80.550	56.876	500
2022-02-28	84.110	84.110	78.250	84.110	59.390	1,000
2022-02-25	78.250	78.250	78.250	78.250	55.252	500
2022-02-24	83.300	83.300	83.300	83.300	58.818	500
2022-02-21	90.000	90.000	90.000	90.000	63.549	1,500
2022-02-18	87.100	87.100	87.100	87.100	61.501	500
2022-02-15	91.500	91.500	90.000	90.400	63.831	1,500
2022-02-11	85.150	85.150	85.150	85.150	60.124	500
2022-02-10	80.010	90.000	80.010	90.000	63.549	1,000
2022-02-09	84.860	84.860	84.860	84.860	59.920	500
2022-02-08	91.300	91.300	91.300	91.300	64.467	500
2022-02-07	90.010	96.000	90.010	96.000	67.786	1,500
2022-02-04	95.730	98.750	95.730	97.000	68.492	7,500
2022-02-03	103.49	103.49	103.49	103.49	73.074	500
2022-02-02	99.940	99.940	90.200	98.890	69.826	2,000
2022-02-01	95.920	95.920	94.900	94.900	67.009	1,000

← NewerPage 14 of 15 · 892 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.