Shahtaj Textile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	118.75	127.00	111.13	119.89	110.96	55
2026-04-20	125.99	125.99	105.10	119.89	110.96	641
2026-04-17	120.00	120.00	110.02	114.83	106.28	378
2026-04-16	105.00	111.69	91.450	109.33	101.19	6,447
2026-04-15	102.00	103.00	95.000	101.54	93.978	1,545
2026-04-14	101.00	101.00	94.000	100.00	92.552	3,017
2026-04-13	97.900	101.00	93.110	98.520	91.183	1,005
2026-04-10	109.00	109.00	95.000	99.880	92.441	93
2026-04-09	105.00	105.00	92.010	99.880	92.441	9
2026-04-08	106.98	106.98	95.000	99.880	92.441	520
2026-04-07	105.10	105.10	90.000	97.790	90.507	1,112
2026-04-06	86.250	95.640	86.250	95.640	88.517	181
2026-04-03	95.000	105.00	90.110	95.640	88.517	65
2026-04-02	89.610	96.000	89.610	95.640	88.517	576
2026-04-01	97.000	103.71	94.280	94.280	87.258	20
2026-03-31	85.020	95.800	85.020	94.280	87.258	19
2026-03-30	90.000	95.990	90.000	94.280	87.258	6,225
2026-03-27	104.00	104.00	95.000	96.000	88.850	54
2026-03-26	90.000	96.000	90.000	96.000	88.850	12
2026-03-25	97.000	97.000	85.500	96.000	88.850	1,041
2026-03-24	100.75	100.75	94.810	94.810	87.749	3
2026-03-19	99.000	99.000	92.000	94.810	87.749	3
2026-03-18	99.490	99.490	88.010	94.810	87.749	105
2026-03-17	99.000	99.000	86.000	94.810	87.749	248
2026-03-16	98.790	98.790	94.810	94.810	87.749	39
2026-03-13	101.70	101.70	91.600	94.810	87.749	326
2026-03-12	102.00	102.00	91.000	93.700	86.722	144
2026-03-11	94.110	99.980	93.700	93.700	86.722	123
2026-03-10	103.00	103.00	88.000	93.700	86.722	877
2026-03-09	101.00	101.00	90.000	97.400	90.146	742
2026-03-06	101.50	101.90	93.420	93.420	86.462	66
2026-03-05	111.99	111.99	91.700	92.940	86.018	809
2026-03-04	106.00	106.00	101.85	101.85	94.265	8
2026-03-03	110.00	110.00	100.81	101.85	94.265	539
2026-03-02	111.95	123.00	100.81	112.01	103.67	148
2026-02-27	95.600	116.57	95.600	112.01	103.67	754
2026-02-26	88.900	108.45	88.900	105.97	98.078	3,642
2026-02-25	99.000	100.00	93.250	98.590	91.247	1,862
2026-02-24	91.100	91.100	90.660	90.910	84.139	2,652
2026-02-23	101.00	104.00	96.300	100.73	93.228	1,278
2026-02-20	114.00	114.00	96.310	107.00	99.031	116
2026-02-19	115.00	115.00	106.90	107.00	99.031	62
2026-02-17	107.99	107.99	107.00	107.00	99.031	11
2026-02-16	116.50	116.50	107.00	107.00	99.031	12
2026-02-13	107.00	107.00	107.00	107.00	99.031	600
2026-02-12	109.00	109.00	107.50	107.50	99.494	1
2026-02-11	101.00	107.50	101.00	107.50	99.494	1
2026-02-10	114.00	114.00	100.00	107.50	99.494	103
2026-02-09	106.95	113.99	106.00	107.50	99.494	206
2026-02-04	109.01	109.01	107.50	107.50	99.494	3
2026-02-03	113.20	113.20	102.00	107.50	99.494	156
2026-02-02	106.54	107.88	106.54	107.50	99.494	5,710
2026-01-30	98.000	108.00	97.890	98.070	90.766	941
2026-01-28	106.00	109.00	105.00	106.00	98.105	2,217
2026-01-27	106.51	109.40	104.00	107.03	99.059	2,110
2026-01-26	104.00	111.00	104.00	110.97	102.71	1,876
2026-01-23	106.00	109.00	105.01	106.00	98.105	666
2026-01-22	105.94	106.53	105.94	105.94	98.050	22
2026-01-21	106.00	107.00	105.94	105.94	98.050	60
2026-01-20	106.50	108.00	100.07	105.94	98.050	557

← NewerPage 3 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.