Shahtaj Textile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 70.010 | 72.990 | 70.000 | 71.310 | 62.711 | 355 |
| 2024-12-03 | 72.600 | 72.640 | 72.000 | 72.160 | 63.458 | 491 |
| 2024-11-29 | 68.620 | 73.450 | 68.550 | 70.100 | 61.647 | 103 |
| 2024-11-28 | 75.690 | 75.690 | 70.000 | 70.100 | 61.647 | 592 |
| 2024-11-27 | 68.500 | 76.700 | 68.500 | 74.980 | 65.938 | 92 |
| 2024-11-26 | 75.000 | 75.000 | 69.500 | 74.980 | 65.938 | 502 |
| 2024-11-25 | 70.000 | 70.250 | 70.000 | 70.250 | 61.779 | 11 |
| 2024-11-21 | 76.500 | 76.500 | 70.000 | 70.250 | 61.779 | 501 |
| 2024-11-19 | 69.300 | 70.510 | 69.300 | 70.510 | 62.007 | 1 |
| 2024-11-18 | 76.850 | 76.850 | 70.510 | 70.510 | 62.007 | 1 |
| 2024-11-14 | 70.000 | 71.990 | 70.000 | 70.510 | 62.007 | 305 |
| 2024-11-13 | 67.540 | 67.540 | 67.000 | 67.000 | 58.921 | 1 |
| 2024-11-08 | 69.990 | 70.000 | 67.000 | 67.000 | 58.921 | 100 |
| 2024-11-07 | 67.050 | 67.050 | 67.000 | 67.000 | 58.921 | 577 |
| 2024-11-06 | 69.000 | 69.000 | 68.910 | 68.910 | 60.600 | 1 |
| 2024-11-05 | 70.000 | 70.000 | 68.910 | 68.910 | 60.600 | 10 |
| 2024-10-30 | 66.200 | 68.910 | 66.200 | 68.910 | 60.600 | 1 |
| 2024-10-29 | 68.910 | 71.990 | 66.500 | 68.910 | 60.600 | 18 |
| 2024-10-28 | 69.700 | 69.700 | 68.000 | 68.910 | 60.600 | 763 |
| 2024-10-25 | 74.250 | 74.250 | 74.190 | 74.250 | 65.296 | 525 |
| 2024-10-23 | 74.650 | 74.650 | 67.000 | 67.970 | 59.774 | 101 |
| 2024-10-22 | 74.700 | 74.700 | 67.970 | 67.970 | 59.774 | 11 |
| 2024-10-21 | 64.410 | 68.000 | 64.260 | 67.970 | 59.774 | 1,415 |
| 2024-10-18 | 65.100 | 73.750 | 61.750 | 61.870 | 54.409 | 578 |
| 2024-10-17 | 74.890 | 74.890 | 68.490 | 68.490 | 60.231 | 50 |
| 2024-10-14 | 68.000 | 72.390 | 66.500 | 69.490 | 60.231 | 249 |
| 2024-10-11 | 76.950 | 76.950 | 70.350 | 70.350 | 60.976 | 2 |
| 2024-10-09 | 69.260 | 70.350 | 69.260 | 70.350 | 60.976 | 2 |
| 2024-10-07 | 77.350 | 77.350 | 70.350 | 70.350 | 60.976 | 37 |
| 2024-10-04 | 75.000 | 75.990 | 67.000 | 70.350 | 60.976 | 21 |
| 2024-10-03 | 64.100 | 77.300 | 64.100 | 70.350 | 60.976 | 5 |
| 2024-10-02 | 77.350 | 77.350 | 70.350 | 70.350 | 60.976 | 25 |
| 2024-09-30 | 77.200 | 77.200 | 70.350 | 70.350 | 60.976 | 10 |
| 2024-09-25 | 72.000 | 72.000 | 70.000 | 70.350 | 60.976 | 1,090 |
| 2024-09-24 | 75.000 | 75.000 | 75.000 | 75.000 | 65.007 | 10 |
| 2024-09-19 | 77.400 | 77.400 | 73.620 | 75.000 | 65.007 | 2 |
| 2024-09-11 | 75.010 | 75.010 | 75.000 | 75.000 | 65.007 | 501 |
| 2024-09-06 | 73.600 | 73.600 | 73.030 | 73.030 | 63.299 | 10 |
| 2024-09-05 | 73.250 | 73.250 | 73.030 | 73.030 | 63.299 | 150 |
| 2024-08-21 | 73.030 | 73.030 | 73.030 | 73.030 | 63.299 | 500 |
| 2024-08-13 | 75.000 | 75.000 | 75.000 | 75.000 | 65.007 | 40 |
| 2024-08-12 | 75.000 | 75.000 | 75.000 | 75.000 | 65.007 | 378 |
| 2024-08-09 | 75.000 | 75.000 | 75.000 | 75.000 | 65.007 | 144 |
| 2024-08-08 | 75.000 | 75.000 | 75.000 | 75.000 | 65.007 | 81 |
| 2024-08-07 | 75.000 | 75.000 | 75.000 | 75.000 | 65.007 | 380 |
| 2024-08-05 | 78.200 | 78.650 | 73.640 | 73.640 | 63.828 | 25 |
| 2024-08-02 | 73.200 | 74.000 | 64.720 | 71.910 | 62.328 | 250 |
| 2024-07-30 | 75.350 | 78.800 | 71.910 | 71.910 | 62.328 | 162 |
| 2024-07-26 | 73.810 | 74.210 | 71.410 | 71.910 | 62.328 | 576 |
| 2024-07-22 | 79.900 | 79.900 | 79.000 | 79.000 | 68.474 | 1 |
| 2024-07-19 | 77.200 | 79.000 | 74.000 | 79.000 | 68.474 | 4 |
| 2024-07-18 | 76.460 | 79.990 | 76.450 | 79.000 | 68.474 | 42 |
| 2024-07-15 | 72.100 | 79.000 | 72.100 | 79.000 | 68.474 | 238 |
| 2024-07-10 | 78.510 | 79.000 | 78.510 | 79.000 | 68.474 | 420 |
| 2024-07-05 | 79.000 | 79.000 | 79.000 | 79.000 | 68.474 | 78 |
| 2024-07-04 | 83.990 | 83.990 | 79.000 | 79.000 | 68.474 | 588 |
| 2024-07-03 | 78.540 | 78.540 | 78.000 | 78.230 | 67.806 | 288 |
| 2024-07-02 | 78.000 | 78.230 | 78.000 | 78.230 | 67.806 | 200 |
| 2024-06-26 | 78.200 | 81.950 | 77.600 | 78.230 | 67.806 | 1,142 |
| 2024-06-21 | 80.100 | 80.100 | 80.000 | 80.000 | 69.340 | 1,000 |
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.