Shahtaj Textile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-20	80.020	80.020	80.020	80.020	69.358	500
2024-06-12	82.940	82.990	82.920	82.990	71.932	6
2024-06-11	83.000	83.000	79.600	82.990	71.932	451
2024-06-10	79.210	80.300	78.000	80.300	69.600	100
2024-06-07	79.000	82.200	79.000	80.300	69.600	2
2024-06-06	87.800	87.800	78.000	80.300	69.600	403
2024-06-04	82.600	82.600	81.400	81.400	70.554	50
2024-05-31	80.030	81.400	80.030	81.400	70.554	1
2024-05-16	81.400	81.400	81.400	81.400	70.554	2,000
2024-05-10	81.400	81.400	81.400	81.400	70.554	500
2024-05-08	80.200	82.250	80.000	80.000	69.340	3,000
2024-05-06	80.990	84.000	80.990	84.000	72.807	4,500
2024-05-02	79.400	82.490	79.400	80.100	69.427	1,500
2024-04-26	84.550	84.550	82.250	82.250	71.291	2,000
2024-04-25	82.100	82.100	82.100	82.100	71.161	500
2024-04-02	83.790	83.790	83.190	83.190	72.105	1,000
2024-03-28	84.700	84.700	84.700	84.700	73.414	500
2024-03-27	80.100	83.500	80.100	83.500	72.374	1,500
2024-03-13	83.000	83.000	83.000	83.000	71.941	500
2024-02-27	83.500	83.500	83.500	83.500	72.374	500
2024-02-20	81.000	81.000	81.000	81.000	70.207	500
2024-02-19	82.000	82.000	82.000	82.000	71.074	500
2024-02-15	82.510	84.760	82.000	84.760	73.466	1,500
2024-02-12	83.000	83.000	83.000	83.000	71.941	500
2024-02-02	84.400	84.990	84.110	84.110	72.903	2,500
2024-02-01	88.500	88.700	88.500	88.700	76.881	1,500
2024-01-31	85.000	85.000	84.200	84.950	73.631	3,000
2024-01-30	87.150	87.150	85.000	85.000	73.674	1,000
2024-01-25	85.760	85.760	85.550	85.550	74.151	2,500
2024-01-24	85.050	88.900	85.050	88.900	77.055	4,000
2024-01-19	85.100	85.100	84.000	84.000	72.807	2,000
2024-01-17	84.900	84.900	84.900	84.900	73.588	500
2024-01-15	86.000	86.000	82.010	82.660	71.646	1,500
2024-01-12	88.100	88.100	88.000	88.000	76.274	1,000
2024-01-11	90.880	92.150	90.880	90.880	78.771	2,500
2024-01-10	98.250	98.250	98.250	98.250	85.159	500
2024-01-05	90.000	94.500	90.000	94.500	81.908	1,000
2024-01-03	94.220	94.220	90.000	92.450	80.132	6,500
2023-12-29	89.990	89.990	87.550	87.650	75.971	900
2023-12-28	88.000	88.330	88.000	88.330	76.561	200
2023-12-21	88.330	91.500	86.000	88.330	76.561	100
2023-12-20	86.000	90.000	86.000	88.330	76.561	300
2023-12-19	86.050	88.000	86.050	88.000	76.274	100
2023-12-13	87.100	88.000	87.100	88.000	76.274	500
2023-12-12	98.000	98.000	92.100	92.100	79.828	100
2023-12-11	88.990	92.100	88.990	92.100	79.828	6,400
2023-12-08	85.000	86.000	85.000	85.670	74.255	300
2023-12-07	85.000	85.250	85.000	85.250	73.891	100
2023-12-06	85.250	85.250	85.250	85.250	73.891	300
2023-12-05	86.500	86.500	85.250	85.250	73.891	2,000
2023-11-30	84.500	88.750	84.000	85.580	74.177	1,200
2023-11-28	89.000	89.500	89.000	89.330	77.427	500
2023-11-27	85.100	85.100	85.100	85.100	73.761	500
2023-11-24	91.000	92.000	85.100	85.100	73.761	1,200
2023-11-23	91.000	91.000	90.000	90.000	78.008	200
2023-11-21	93.900	93.900	90.000	90.000	78.008	1,800
2023-11-17	93.500	93.500	87.350	87.350	75.711	100
2023-11-10	87.350	87.350	87.350	87.350	75.711	400
2023-11-07	93.000	93.000	87.350	87.350	75.711	200
2023-11-03	88.850	88.950	85.100	87.350	75.711	500

← NewerPage 9 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.