Shahtaj Textile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	108.99	108.99	106.58	106.58	98.642	2
2026-01-15	106.57	106.58	105.01	106.58	98.642	161
2026-01-14	108.67	108.67	105.01	106.58	98.642	1,141
2026-01-13	109.00	109.00	108.00	108.00	99.957	841
2026-01-12	110.00	110.44	109.00	110.44	102.21	3
2026-01-09	111.00	111.00	109.00	110.44	102.21	6
2026-01-08	111.11	111.11	109.02	110.44	102.21	1,212
2026-01-07	113.00	113.00	112.00	113.00	104.58	9
2026-01-06	112.00	113.00	109.00	113.00	104.58	4,453
2026-01-05	110.50	110.50	107.00	110.00	101.81	224
2026-01-02	108.00	110.00	104.00	110.00	101.81	5,811
2026-01-01	107.00	110.00	107.00	110.00	101.81	110
2025-12-31	112.89	112.89	102.00	110.00	101.81	948
2025-12-30	107.00	107.00	103.00	106.35	98.429	2,967
2025-12-29	112.99	112.99	108.00	108.00	99.957	3
2025-12-26	111.00	111.00	108.00	108.00	99.957	1
2025-12-24	109.00	109.00	108.00	108.00	99.957	1,627
2025-12-23	108.00	109.00	107.00	107.00	99.031	1,011
2025-12-22	111.99	111.99	107.17	108.01	99.966	3
2025-12-19	108.00	113.00	107.00	108.01	99.966	1,203
2025-12-18	112.00	112.00	106.05	108.00	99.957	5,016
2025-12-17	113.00	113.00	109.00	109.00	100.88	792
2025-12-16	108.79	116.61	106.05	112.29	103.93	6,956
2025-12-15	105.10	109.00	105.10	106.01	98.115	68
2025-12-12	105.00	108.00	105.00	106.01	98.115	2,501
2025-12-11	102.00	107.48	102.00	104.02	96.273	3,288
2025-12-10	101.50	106.66	101.50	102.00	94.403	686
2025-12-09	101.15	103.00	100.80	100.88	93.367	74
2025-12-08	113.79	113.79	97.110	100.88	93.367	1,124
2025-12-05	107.00	114.90	101.30	107.14	99.161	4
2025-12-04	101.00	107.14	98.020	107.14	99.161	110
2025-12-03	105.77	107.14	101.02	107.14	99.161	1,968
2025-12-02	106.49	109.00	101.00	107.14	99.161	1,471
2025-12-01	100.21	104.00	100.20	104.00	96.254	32
2025-11-28	102.50	104.00	102.50	104.00	96.254	214
2025-11-27	102.50	104.00	101.00	104.00	96.254	509
2025-11-26	101.00	103.02	101.00	103.02	95.347	1
2025-11-25	101.55	105.00	100.23	103.02	95.347	1,106
2025-11-24	100.23	101.90	100.23	101.90	94.311	10
2025-11-21	96.000	102.00	96.000	101.90	94.311	504
2025-11-20	100.23	100.23	100.21	100.22	92.756	1,008
2025-11-19	100.25	100.50	100.22	100.23	92.765	206
2025-11-17	103.79	103.79	100.23	100.23	92.765	135
2025-11-14	100.20	101.00	100.20	100.23	92.765	701
2025-11-13	103.99	103.99	100.24	100.25	92.784	690
2025-11-12	100.24	103.85	100.24	103.85	96.116	1
2025-11-11	104.00	104.00	100.20	103.85	96.116	524
2025-11-10	100.01	107.39	100.01	105.18	97.347	625
2025-11-07	104.99	109.00	96.050	103.37	95.671	14
2025-11-06	100.24	104.50	100.24	103.37	95.671	927
2025-11-05	100.23	101.00	100.21	100.25	92.784	5,538
2025-11-04	100.17	100.25	100.17	100.24	92.774	2,025
2025-11-03	100.20	103.97	100.17	100.28	92.811	2,289
2025-10-31	101.03	104.00	94.020	103.97	96.227	2,391
2025-10-30	99.000	105.99	99.000	101.82	94.237	2,060
2025-10-29	97.650	105.00	97.650	102.50	94.866	5,742
2025-10-28	100.80	100.80	97.700	97.770	90.488	7,434
2025-10-27	97.000	103.00	95.160	100.97	93.450	5,759
2025-10-24	112.82	112.82	92.300	95.080	87.999	31,221
2025-10-23	94.660	104.13	92.850	102.56	94.922	20,825

← NewerPage 4 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.