Shahtaj Textile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	144.79	144.79	141.00	141.00	130.50	16
2026-07-21	143.89	143.89	139.00	141.00	130.50	301
2026-07-20	138.00	144.31	138.00	138.03	127.75	204
2026-07-17	145.95	158.40	131.25	140.53	130.06	428
2026-07-16	134.00	144.00	134.00	144.00	133.28	1,402
2026-07-15	140.00	145.00	136.00	140.38	129.92	203
2026-07-14	146.00	146.00	139.00	143.16	132.50	14
2026-07-13	138.00	143.16	138.00	143.16	132.50	47
2026-07-10	149.70	149.70	140.03	143.16	132.50	297
2026-07-09	145.00	148.00	140.00	141.52	130.98	935
2026-07-08	145.00	150.00	141.00	145.00	134.20	233
2026-07-07	159.00	159.00	145.00	145.29	134.47	153
2026-07-06	145.00	149.90	138.00	145.29	134.47	1,290
2026-07-03	140.00	143.00	136.15	142.22	131.63	1,804
2026-07-02	162.00	162.00	133.60	143.02	132.37	2,628
2026-07-01	157.95	157.95	137.06	147.89	136.88	1,499
2026-06-30	141.00	144.00	141.00	143.85	133.14	1,958
2026-06-29	144.98	144.98	140.00	142.00	131.42	91
2026-06-24	135.01	145.99	135.01	142.00	131.42	60
2026-06-23	152.21	152.21	138.11	142.00	131.42	600
2026-06-22	148.00	149.00	130.30	148.25	137.21	1,994
2026-06-19	142.54	146.00	135.00	144.60	133.83	540
2026-06-18	146.00	146.00	132.10	139.20	128.83	3,576
2026-06-17	146.00	146.00	135.00	145.91	135.04	766
2026-06-16	129.05	146.00	129.05	145.91	135.04	2,470
2026-06-15	143.00	143.00	131.00	142.23	131.64	1,661
2026-06-12	140.00	140.00	134.33	137.51	127.27	236
2026-06-11	150.00	150.00	132.00	138.76	128.43	406
2026-06-10	143.99	143.99	133.00	137.79	127.53	158
2026-06-09	145.00	145.00	136.50	137.79	127.53	1,316
2026-06-08	144.99	144.99	131.07	143.45	132.77	579
2026-06-05	135.00	143.00	129.00	134.28	124.28	1,003
2026-06-04	133.75	136.00	127.00	132.00	122.17	557
2026-06-03	134.98	137.00	126.41	130.97	121.22	1,367
2026-06-02	142.39	142.39	123.40	126.40	116.99	2,283
2026-06-01	145.50	145.50	124.20	137.00	126.80	4,120
2026-05-29	143.75	143.75	118.10	138.00	127.72	607
2026-05-25	134.00	134.00	125.16	131.04	121.28	121
2026-05-22	129.49	134.00	119.00	131.04	121.28	655
2026-05-21	124.49	129.90	120.10	122.10	113.01	764
2026-05-20	125.95	127.00	115.01	120.30	111.34	11
2026-05-19	118.00	127.95	112.04	120.30	111.34	429
2026-05-18	137.00	137.49	113.80	122.47	113.35	1,626
2026-05-15	129.94	129.94	120.10	126.12	116.73	22
2026-05-14	130.40	130.40	125.00	126.12	116.73	1,413
2026-05-13	132.59	145.27	130.00	130.37	120.66	924
2026-05-12	124.89	132.07	124.89	132.06	122.22	2,462
2026-05-11	127.49	127.49	120.06	120.06	111.12	33
2026-05-08	126.49	132.07	119.01	120.06	111.12	6
2026-05-07	122.00	133.89	120.00	120.06	111.12	1,349
2026-05-06	129.00	129.00	111.00	122.34	113.23	252
2026-05-05	126.79	126.79	110.20	119.00	110.14	43
2026-05-04	121.13	132.96	111.02	119.00	110.14	1,315
2026-04-30	127.80	130.00	120.00	121.02	112.01	165
2026-04-29	127.26	127.26	112.00	121.02	112.01	181
2026-04-28	127.90	127.90	120.00	121.02	112.01	1,118
2026-04-27	112.00	120.80	108.00	119.27	110.39	1,824
2026-04-24	114.90	114.90	105.10	109.82	101.64	202
2026-04-23	130.00	131.88	107.90	109.82	101.64	5,649
2026-04-22	125.00	125.00	116.05	119.89	110.96	7

← NewerPage 2 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.