Shahtaj Textile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 79.900 | 80.000 | 68.020 | 68.770 | 60.477 | 3,386 |
| 2025-04-25 | 73.000 | 75.640 | 63.100 | 74.920 | 65.885 | 15,382 |
| 2025-04-24 | 68.740 | 68.760 | 63.760 | 68.760 | 60.468 | 51 |
| 2025-04-23 | 65.000 | 68.790 | 63.750 | 68.760 | 60.468 | 1,669 |
| 2025-04-22 | 59.500 | 69.990 | 59.500 | 62.540 | 54.998 | 502 |
| 2025-04-21 | 66.670 | 66.670 | 66.110 | 66.110 | 58.138 | 24 |
| 2025-04-17 | 63.950 | 70.130 | 63.950 | 66.110 | 58.138 | 6 |
| 2025-04-16 | 60.500 | 66.110 | 60.500 | 66.110 | 58.138 | 2 |
| 2025-04-15 | 63.100 | 72.650 | 63.100 | 66.110 | 58.138 | 288 |
| 2025-04-14 | 66.700 | 66.700 | 66.000 | 66.110 | 58.138 | 450 |
| 2025-04-11 | 65.600 | 68.770 | 65.130 | 65.130 | 57.276 | 301 |
| 2025-04-10 | 69.950 | 70.100 | 64.010 | 64.010 | 56.291 | 111 |
| 2025-04-09 | 65.000 | 65.000 | 63.010 | 64.010 | 56.291 | 1,000 |
| 2025-04-03 | 70.010 | 70.990 | 70.010 | 70.010 | 61.568 | 1,001 |
| 2025-03-27 | 68.440 | 71.590 | 68.440 | 71.590 | 62.957 | 20 |
| 2025-03-25 | 71.550 | 71.590 | 65.050 | 71.590 | 62.957 | 2 |
| 2025-03-24 | 71.590 | 71.590 | 65.000 | 71.590 | 62.957 | 271 |
| 2025-03-17 | 67.000 | 71.600 | 67.000 | 71.590 | 62.957 | 403 |
| 2025-03-07 | 70.000 | 71.000 | 70.000 | 71.000 | 62.438 | 90 |
| 2025-03-06 | 67.000 | 71.000 | 64.050 | 71.000 | 62.438 | 34 |
| 2025-03-03 | 70.990 | 71.000 | 70.990 | 71.000 | 62.438 | 803 |
| 2025-02-24 | 68.200 | 71.000 | 68.200 | 71.000 | 62.438 | 101 |
| 2025-02-21 | 69.200 | 76.790 | 69.200 | 71.000 | 62.438 | 2 |
| 2025-02-19 | 70.200 | 71.000 | 70.200 | 71.000 | 62.438 | 300 |
| 2025-02-18 | 71.990 | 71.990 | 67.020 | 71.000 | 62.438 | 31 |
| 2025-02-17 | 71.970 | 72.000 | 71.000 | 71.000 | 62.438 | 200 |
| 2025-02-13 | 76.830 | 76.830 | 71.000 | 71.000 | 62.438 | 1 |
| 2025-02-07 | 71.070 | 71.070 | 71.000 | 71.000 | 62.438 | 1 |
| 2025-02-04 | 66.550 | 71.000 | 66.550 | 71.000 | 62.438 | 2 |
| 2025-02-03 | 71.500 | 71.500 | 71.000 | 71.000 | 62.438 | 1 |
| 2025-01-31 | 66.200 | 72.980 | 66.100 | 71.000 | 62.438 | 181 |
| 2025-01-30 | 72.000 | 72.000 | 67.050 | 71.000 | 62.438 | 10 |
| 2025-01-27 | 67.900 | 71.000 | 67.900 | 71.000 | 62.438 | 1 |
| 2025-01-24 | 74.950 | 74.950 | 71.000 | 71.000 | 62.438 | 7 |
| 2025-01-21 | 72.400 | 72.400 | 71.000 | 71.000 | 62.438 | 2 |
| 2025-01-20 | 67.700 | 71.000 | 67.700 | 71.000 | 62.438 | 4 |
| 2025-01-16 | 70.990 | 71.810 | 70.990 | 71.000 | 62.438 | 250 |
| 2025-01-14 | 70.990 | 71.000 | 70.990 | 71.000 | 62.438 | 432 |
| 2025-01-13 | 70.350 | 73.950 | 69.070 | 69.070 | 60.741 | 205 |
| 2025-01-10 | 68.000 | 68.020 | 68.000 | 68.020 | 59.818 | 5 |
| 2025-01-08 | 70.000 | 70.010 | 68.020 | 68.020 | 59.818 | 317 |
| 2025-01-03 | 67.300 | 71.430 | 67.300 | 68.020 | 59.818 | 10 |
| 2025-01-02 | 70.600 | 70.600 | 68.010 | 68.020 | 59.818 | 1,582 |
| 2025-01-01 | 70.850 | 70.850 | 68.080 | 68.080 | 59.870 | 100 |
| 2024-12-31 | 73.950 | 73.950 | 68.080 | 68.080 | 59.870 | 1 |
| 2024-12-30 | 74.750 | 74.750 | 68.080 | 68.080 | 59.870 | 52 |
| 2024-12-27 | 73.990 | 74.070 | 67.000 | 68.080 | 59.870 | 9 |
| 2024-12-26 | 68.010 | 68.080 | 68.010 | 68.080 | 59.870 | 10 |
| 2024-12-23 | 74.800 | 74.800 | 68.080 | 68.080 | 59.870 | 11 |
| 2024-12-20 | 73.950 | 73.950 | 68.080 | 68.080 | 59.870 | 5 |
| 2024-12-19 | 68.100 | 71.990 | 68.010 | 68.080 | 59.870 | 516 |
| 2024-12-18 | 68.010 | 74.550 | 67.570 | 68.640 | 60.363 | 716 |
| 2024-12-17 | 72.010 | 72.010 | 71.320 | 71.320 | 62.720 | 107 |
| 2024-12-16 | 73.000 | 73.000 | 70.530 | 71.320 | 62.720 | 3,366 |
| 2024-12-12 | 70.070 | 70.070 | 70.000 | 70.040 | 61.594 | 73 |
| 2024-12-11 | 69.500 | 70.040 | 68.100 | 70.040 | 61.594 | 151 |
| 2024-12-10 | 76.840 | 76.840 | 70.040 | 70.040 | 61.594 | 2 |
| 2024-12-09 | 73.730 | 73.730 | 70.000 | 70.040 | 61.594 | 506 |
| 2024-12-06 | 75.000 | 75.000 | 67.750 | 68.200 | 59.976 | 119 |
| 2024-12-05 | 75.550 | 75.550 | 67.600 | 68.200 | 59.976 | 566 |
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.