Shahtaj Textile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 94.000 | 94.660 | 93.080 | 94.660 | 87.610 | 12 |
| 2025-10-21 | 94.700 | 94.700 | 93.000 | 94.660 | 87.610 | 516 |
| 2025-10-20 | 99.000 | 99.000 | 93.200 | 93.440 | 86.481 | 1,322 |
| 2025-10-17 | 95.010 | 99.990 | 91.000 | 93.000 | 86.074 | 2,646 |
| 2025-10-16 | 111.00 | 115.20 | 94.400 | 95.990 | 88.841 | 48,398 |
| 2025-10-15 | 101.09 | 110.39 | 101.09 | 110.39 | 97.078 | 14,589 |
| 2025-10-14 | 95.300 | 100.91 | 91.070 | 100.35 | 88.249 | 17,860 |
| 2025-10-13 | 99.900 | 99.900 | 91.000 | 91.740 | 80.677 | 1,433 |
| 2025-10-10 | 96.000 | 98.770 | 93.300 | 93.350 | 82.093 | 939 |
| 2025-10-09 | 99.500 | 99.500 | 92.000 | 92.170 | 81.055 | 6,298 |
| 2025-10-08 | 100.00 | 100.97 | 98.990 | 99.000 | 87.062 | 5,160 |
| 2025-10-07 | 98.000 | 102.00 | 97.110 | 99.990 | 87.932 | 1,531 |
| 2025-10-06 | 100.00 | 101.50 | 97.800 | 98.720 | 86.815 | 2,544 |
| 2025-10-03 | 102.00 | 102.00 | 95.010 | 95.320 | 83.825 | 1,069 |
| 2025-10-02 | 95.000 | 104.00 | 90.500 | 97.240 | 85.514 | 2,146 |
| 2025-10-01 | 95.000 | 101.90 | 90.130 | 94.580 | 83.175 | 10,282 |
| 2025-09-30 | 111.55 | 111.55 | 95.000 | 99.070 | 87.123 | 20,340 |
| 2025-09-29 | 98.000 | 101.41 | 98.000 | 101.41 | 89.181 | 19,845 |
| 2025-09-26 | 92.000 | 92.190 | 88.000 | 92.190 | 81.073 | 17,459 |
| 2025-09-25 | 78.060 | 86.690 | 76.610 | 83.810 | 73.703 | 4,726 |
| 2025-09-24 | 79.450 | 79.450 | 78.000 | 78.810 | 69.306 | 439 |
| 2025-09-23 | 79.000 | 79.010 | 79.000 | 79.000 | 69.473 | 412 |
| 2025-09-22 | 79.000 | 79.800 | 78.000 | 78.860 | 69.350 | 563 |
| 2025-09-19 | 80.000 | 82.590 | 79.440 | 80.340 | 70.652 | 461 |
| 2025-09-18 | 79.690 | 80.000 | 79.690 | 79.930 | 70.291 | 404 |
| 2025-09-17 | 79.800 | 79.980 | 71.010 | 75.180 | 66.114 | 544 |
| 2025-09-16 | 74.140 | 80.000 | 72.100 | 77.030 | 67.741 | 1,220 |
| 2025-09-15 | 75.010 | 78.000 | 70.000 | 75.010 | 65.965 | 159 |
| 2025-09-12 | 75.150 | 76.940 | 72.050 | 75.010 | 65.965 | 2,802 |
| 2025-09-11 | 78.840 | 80.000 | 74.010 | 79.340 | 69.772 | 750 |
| 2025-09-10 | 73.000 | 79.440 | 73.000 | 75.640 | 66.519 | 438 |
| 2025-09-09 | 74.330 | 79.350 | 73.760 | 79.350 | 69.781 | 139 |
| 2025-09-08 | 73.540 | 79.350 | 73.010 | 79.350 | 69.781 | 101 |
| 2025-09-05 | 74.650 | 79.350 | 73.000 | 79.350 | 69.781 | 43 |
| 2025-09-04 | 72.860 | 79.350 | 72.860 | 79.350 | 69.781 | 275 |
| 2025-09-03 | 79.400 | 79.820 | 79.350 | 79.350 | 69.781 | 164 |
| 2025-09-02 | 72.150 | 79.350 | 72.150 | 79.350 | 69.781 | 1,050 |
| 2025-09-01 | 81.000 | 81.000 | 72.010 | 72.140 | 63.441 | 612 |
| 2025-08-29 | 81.000 | 81.000 | 76.000 | 76.000 | 66.835 | 91 |
| 2025-08-28 | 75.200 | 83.000 | 75.200 | 76.000 | 66.835 | 219 |
| 2025-08-27 | 77.000 | 77.000 | 76.000 | 76.000 | 66.835 | 16 |
| 2025-08-26 | 77.000 | 77.000 | 76.000 | 76.000 | 66.835 | 10 |
| 2025-08-25 | 76.000 | 76.000 | 76.000 | 76.000 | 66.835 | 1 |
| 2025-08-22 | 77.010 | 79.000 | 76.000 | 76.000 | 66.835 | 11 |
| 2025-08-21 | 80.010 | 80.010 | 76.000 | 76.000 | 66.835 | 1,003 |
| 2025-08-20 | 80.010 | 82.000 | 80.010 | 81.980 | 72.094 | 21 |
| 2025-08-19 | 80.010 | 81.980 | 80.010 | 81.980 | 72.094 | 51 |
| 2025-08-18 | 80.010 | 88.000 | 80.010 | 81.980 | 72.094 | 1,571 |
| 2025-08-15 | 81.000 | 88.000 | 78.010 | 81.320 | 71.514 | 477 |
| 2025-08-13 | 80.020 | 83.000 | 76.020 | 80.020 | 70.370 | 296 |
| 2025-08-12 | 80.010 | 80.020 | 80.000 | 80.020 | 70.370 | 3,481 |
| 2025-08-11 | 82.000 | 82.000 | 82.000 | 82.000 | 72.112 | 1,000 |
| 2025-08-08 | 81.500 | 82.000 | 81.500 | 81.500 | 71.672 | 802 |
| 2025-08-07 | 79.900 | 82.100 | 79.900 | 81.430 | 71.610 | 433 |
| 2025-08-06 | 79.900 | 80.000 | 79.300 | 79.300 | 69.737 | 30 |
| 2025-08-05 | 79.900 | 79.900 | 79.300 | 79.300 | 69.737 | 4,155 |
| 2025-08-04 | 79.300 | 83.000 | 79.000 | 79.300 | 69.737 | 56 |
| 2025-08-01 | 81.000 | 84.000 | 79.300 | 79.300 | 69.737 | 60 |
| 2025-07-31 | 81.000 | 82.000 | 79.300 | 79.300 | 69.737 | 4 |
| 2025-07-30 | 80.100 | 80.100 | 79.070 | 79.300 | 69.737 | 355 |
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.