Shahtaj Textile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 83.000 | 84.850 | 82.020 | 82.170 | 72.261 | 211 |
| 2025-07-28 | 82.020 | 88.800 | 82.020 | 82.170 | 72.261 | 106 |
| 2025-07-25 | 77.500 | 89.240 | 77.500 | 82.170 | 72.261 | 2,423 |
| 2025-07-24 | 82.000 | 82.000 | 78.250 | 81.170 | 71.382 | 220 |
| 2025-07-23 | 80.040 | 82.000 | 79.010 | 81.170 | 71.382 | 854 |
| 2025-07-22 | 85.000 | 85.000 | 80.010 | 80.040 | 70.388 | 2,496 |
| 2025-07-21 | 86.000 | 88.000 | 82.000 | 85.370 | 75.075 | 2,322 |
| 2025-07-18 | 85.010 | 85.370 | 85.010 | 85.370 | 75.075 | 2,105 |
| 2025-07-17 | 85.010 | 86.000 | 84.000 | 85.370 | 75.075 | 1,423 |
| 2025-07-16 | 88.000 | 90.000 | 84.000 | 86.000 | 75.629 | 3,013 |
| 2025-07-15 | 88.990 | 90.000 | 76.550 | 88.000 | 77.388 | 14,996 |
| 2025-07-14 | 89.000 | 89.000 | 84.990 | 84.990 | 74.741 | 235 |
| 2025-07-11 | 76.490 | 89.000 | 76.490 | 84.990 | 74.741 | 129 |
| 2025-07-10 | 84.990 | 89.990 | 84.990 | 84.990 | 74.741 | 48 |
| 2025-07-09 | 76.990 | 88.740 | 76.660 | 84.990 | 74.741 | 12,528 |
| 2025-07-08 | 74.500 | 83.000 | 74.500 | 80.670 | 70.942 | 357 |
| 2025-07-07 | 76.820 | 82.000 | 76.820 | 82.000 | 72.112 | 666 |
| 2025-07-04 | 75.000 | 76.560 | 75.000 | 76.500 | 67.275 | 500 |
| 2025-07-03 | 87.000 | 87.000 | 80.000 | 80.000 | 70.353 | 128 |
| 2025-07-02 | 81.510 | 81.600 | 80.000 | 80.000 | 70.353 | 1,563 |
| 2025-07-01 | 89.330 | 89.330 | 80.400 | 81.420 | 71.602 | 663 |
| 2025-06-30 | 88.000 | 89.340 | 74.150 | 89.330 | 78.558 | 7,674 |
| 2025-06-27 | 78.000 | 88.000 | 78.000 | 81.220 | 71.426 | 267 |
| 2025-06-26 | 77.000 | 80.800 | 77.000 | 80.800 | 71.056 | 507 |
| 2025-06-25 | 77.000 | 84.200 | 77.000 | 81.480 | 71.654 | 8 |
| 2025-06-24 | 80.950 | 89.630 | 77.150 | 81.480 | 71.654 | 19 |
| 2025-06-23 | 73.860 | 84.680 | 72.560 | 81.480 | 71.654 | 343 |
| 2025-06-20 | 87.100 | 87.100 | 72.360 | 80.020 | 70.370 | 37 |
| 2025-06-19 | 89.940 | 90.000 | 77.050 | 80.020 | 70.370 | 4,223 |
| 2025-06-18 | 84.650 | 93.000 | 79.200 | 82.240 | 72.323 | 15,121 |
| 2025-06-17 | 75.700 | 88.000 | 75.700 | 84.650 | 74.442 | 389 |
| 2025-06-16 | 78.650 | 85.000 | 72.500 | 80.230 | 70.555 | 1,142 |
| 2025-06-13 | 79.200 | 86.900 | 78.300 | 78.620 | 69.139 | 1,035 |
| 2025-06-12 | 80.500 | 91.700 | 76.550 | 86.940 | 76.456 | 683 |
| 2025-06-11 | 75.460 | 85.000 | 74.900 | 83.370 | 73.316 | 12,298 |
| 2025-06-10 | 82.950 | 83.790 | 75.750 | 83.220 | 73.185 | 351 |
| 2025-06-05 | 80.050 | 83.790 | 78.260 | 83.790 | 73.686 | 207 |
| 2025-06-04 | 89.790 | 89.790 | 78.300 | 83.790 | 73.686 | 210 |
| 2025-06-03 | 89.810 | 95.000 | 80.910 | 83.790 | 73.686 | 11,294 |
| 2025-06-02 | 78.100 | 91.850 | 78.010 | 89.810 | 78.980 | 10,844 |
| 2025-05-30 | 75.280 | 88.000 | 75.280 | 83.530 | 73.457 | 376 |
| 2025-05-27 | 80.100 | 80.100 | 80.000 | 80.000 | 70.353 | 1,017 |
| 2025-05-26 | 85.950 | 85.950 | 74.230 | 82.010 | 72.120 | 18 |
| 2025-05-23 | 84.980 | 88.000 | 82.000 | 82.010 | 72.120 | 934 |
| 2025-05-22 | 80.000 | 85.000 | 78.010 | 84.980 | 74.732 | 756 |
| 2025-05-21 | 78.050 | 78.050 | 78.010 | 78.010 | 68.603 | 5 |
| 2025-05-20 | 78.050 | 80.220 | 77.050 | 78.010 | 68.603 | 1,188 |
| 2025-05-19 | 76.200 | 83.700 | 72.040 | 76.110 | 66.932 | 252 |
| 2025-05-16 | 68.900 | 83.530 | 68.900 | 76.110 | 66.932 | 21 |
| 2025-05-15 | 64.400 | 77.000 | 64.400 | 76.110 | 66.932 | 3,680 |
| 2025-05-14 | 63.950 | 70.990 | 63.950 | 70.000 | 61.559 | 19 |
| 2025-05-13 | 64.700 | 70.000 | 64.700 | 70.000 | 61.559 | 1 |
| 2025-05-12 | 69.880 | 70.000 | 69.880 | 70.000 | 61.559 | 3,701 |
| 2025-05-09 | 63.000 | 69.880 | 63.000 | 69.880 | 61.453 | 1 |
| 2025-05-07 | 63.140 | 76.700 | 63.140 | 69.880 | 61.453 | 3 |
| 2025-05-06 | 74.950 | 74.950 | 69.880 | 69.880 | 61.453 | 165 |
| 2025-05-05 | 67.100 | 69.880 | 67.100 | 69.880 | 61.453 | 1 |
| 2025-05-02 | 75.850 | 75.850 | 62.890 | 69.880 | 61.453 | 257 |
| 2025-04-30 | 67.700 | 69.880 | 67.700 | 69.880 | 61.453 | 1 |
| 2025-04-29 | 63.250 | 70.000 | 63.250 | 69.880 | 61.453 | 568 |
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.