Shahtaj Textile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	80.110	89.230	80.110	89.230	63.005	2,500
2022-01-28	83.010	83.010	83.010	83.010	58.613	500
2022-01-27	88.150	88.150	88.150	88.150	62.243	1,500
2022-01-26	79.100	82.000	79.100	82.000	57.900	1,000
2022-01-25	85.000	85.000	85.000	85.000	60.018	1,000
2022-01-24	84.000	85.000	83.300	85.000	60.018	1,500
2022-01-20	77.250	88.500	77.250	88.500	62.490	2,000
2022-01-19	83.010	83.010	83.010	83.010	58.613	500
2022-01-14	86.150	87.020	86.150	87.020	61.445	1,500
2022-01-13	93.000	93.000	92.500	92.500	65.314	1,500
2022-01-12	107.00	107.00	94.000	100.00	70.610	3,500
2022-01-11	100.00	100.00	99.900	99.900	70.539	2,500
2022-01-10	93.460	108.00	93.460	108.00	76.259	1,000
2022-01-07	101.03	101.03	101.03	101.03	71.337	500
2022-01-06	101.49	101.49	92.000	93.990	66.366	1,500
2022-01-05	94.740	94.740	94.740	94.740	66.896	500
2022-01-04	88.150	88.150	88.150	88.150	62.243	1,000
2022-01-03	82.000	82.000	82.000	82.000	57.900	500
2021-12-31	82.500	82.500	82.500	82.500	58.253	500
2021-12-30	87.010	98.750	87.010	89.100	62.913	2,500
2021-12-29	92.620	97.990	92.620	94.060	66.416	4,000
2021-12-28	100.12	100.12	100.12	100.12	70.695	500
2021-12-23	97.230	109.75	97.230	109.75	77.494	1,000
2021-12-15	106.40	106.40	106.40	106.40	75.129	500
2021-12-14	98.980	98.980	98.980	98.980	69.890	500
2021-12-13	93.810	94.000	93.810	94.000	66.373	1,000
2021-12-10	101.41	101.41	101.41	101.41	71.606	500
2021-12-09	94.340	94.340	94.340	94.340	66.613	500
2021-12-08	87.760	87.760	87.760	87.760	61.967	500
2021-12-02	83.250	83.850	74.010	81.640	57.646	2,500
2021-11-25	88.160	88.160	77.000	77.000	54.370	1,500
2021-11-24	82.010	82.010	82.010	82.010	57.907	500
2021-11-19	86.110	86.110	86.110	86.110	60.802	500
2021-11-18	89.340	89.340	89.340	89.340	63.083	500
2021-11-16	83.110	83.110	83.110	83.110	58.684	500
2021-11-12	79.000	89.210	79.000	89.210	62.991	1,500
2021-11-11	83.010	83.010	83.010	83.010	58.613	500
2021-11-10	87.150	87.150	87.150	87.150	61.537	500
2021-11-09	105.20	105.20	93.000	93.000	65.667	2,500
2021-11-08	96.000	98.000	96.000	98.000	69.198	1,500
2021-11-04	102.85	102.85	98.000	98.000	69.198	1,000
2021-11-03	102.98	102.98	96.000	96.100	67.856	4,500
2021-11-02	110.48	110.48	95.830	95.840	67.673	5,000
2021-11-01	120.39	120.39	103.60	103.60	73.152	1,500
2021-10-27	112.00	112.00	112.00	112.00	79.083	500
2021-10-26	104.26	104.26	104.26	104.26	73.618	500
2021-10-25	112.00	112.00	97.000	97.000	68.492	1,500
2021-10-21	104.49	104.98	104.49	104.49	73.780	1,000
2021-10-20	109.94	109.94	98.040	104.98	74.126	3,500
2021-10-18	105.98	105.98	105.98	105.98	74.832	500
2021-10-15	92.010	98.990	92.010	98.990	61.777	2,000
2021-10-14	111.46	111.46	103.99	103.99	64.897	3,000

← NewerPage 15 of 15 · 892 trading days

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.