Shahtaj Textile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 148.00 | 148.00 | 128.65 | 135.55 | 135.55 | 5,028 |
| 2026-10-15 | 154.50 | 158.00 | 151.99 | 154.41 | 142.91 | 13,235 |
| 2026-10-14 | 154.00 | 154.00 | 150.00 | 151.32 | 140.05 | 10,519 |
| 2026-10-13 | 154.99 | 154.99 | 147.50 | 149.85 | 138.69 | 4,198 |
| 2026-10-12 | 153.00 | 153.00 | 145.05 | 150.75 | 139.52 | 670 |
| 2026-10-09 | 149.50 | 155.00 | 141.00 | 145.05 | 134.25 | 446 |
| 2026-10-08 | 155.00 | 155.00 | 146.05 | 152.01 | 140.69 | 735 |
| 2026-10-07 | 153.00 | 154.50 | 146.00 | 146.05 | 135.17 | 2,604 |
| 2026-10-06 | 154.00 | 154.00 | 145.02 | 147.63 | 136.64 | 100 |
| 2026-10-05 | 160.00 | 160.00 | 146.98 | 147.63 | 136.64 | 1,994 |
| 2026-10-02 | 161.96 | 161.96 | 138.00 | 150.64 | 139.42 | 1,836 |
| 2026-10-01 | 145.00 | 158.00 | 145.00 | 147.98 | 136.96 | 2,955 |
| 2026-09-30 | 144.99 | 145.00 | 143.20 | 144.85 | 134.06 | 1,844 |
| 2026-09-29 | 145.00 | 145.00 | 141.02 | 145.00 | 134.20 | 2,063 |
| 2026-09-28 | 139.51 | 143.00 | 139.51 | 143.00 | 132.35 | 2,387 |
| 2026-09-25 | 148.50 | 148.50 | 137.21 | 139.51 | 129.12 | 13,965 |
| 2026-09-24 | 154.95 | 160.00 | 143.00 | 145.69 | 134.84 | 20,337 |
| 2026-09-23 | 150.00 | 150.02 | 145.00 | 147.23 | 136.26 | 876 |
| 2026-09-22 | 155.95 | 155.95 | 144.00 | 145.45 | 134.62 | 479 |
| 2026-09-21 | 150.00 | 157.00 | 140.00 | 146.24 | 135.35 | 1,953 |
| 2026-09-18 | 154.79 | 160.12 | 138.00 | 146.35 | 135.45 | 3,478 |
| 2026-09-17 | 151.14 | 166.24 | 137.55 | 145.56 | 134.72 | 1,291 |
| 2026-09-16 | 165.49 | 165.49 | 150.00 | 151.14 | 139.88 | 246 |
| 2026-09-15 | 165.14 | 166.14 | 162.00 | 166.14 | 153.77 | 16 |
| 2026-09-14 | 165.49 | 166.14 | 158.00 | 166.14 | 153.77 | 12 |
| 2026-09-11 | 165.79 | 178.00 | 151.01 | 166.14 | 153.77 | 88 |
| 2026-09-10 | 169.00 | 169.00 | 151.55 | 166.14 | 153.77 | 10 |
| 2026-09-09 | 174.89 | 174.89 | 160.00 | 166.14 | 153.77 | 959 |
| 2026-09-08 | 168.50 | 183.00 | 156.00 | 161.34 | 149.32 | 4,257 |
| 2026-09-07 | 159.49 | 167.27 | 145.00 | 167.26 | 154.80 | 1,854 |
| 2026-09-04 | 169.50 | 169.50 | 141.21 | 152.06 | 140.74 | 593 |
| 2026-09-03 | 157.95 | 157.95 | 144.20 | 155.25 | 143.69 | 437 |
| 2026-09-02 | 174.99 | 174.99 | 158.28 | 158.59 | 146.78 | 3,473 |
| 2026-09-01 | 184.49 | 184.49 | 167.00 | 175.87 | 162.77 | 502 |
| 2026-08-31 | 171.00 | 179.98 | 169.68 | 175.97 | 162.86 | 1,722 |
| 2026-08-28 | 160.00 | 169.68 | 151.00 | 169.68 | 157.04 | 5,154 |
| 2026-08-27 | 149.94 | 154.25 | 127.05 | 154.25 | 142.76 | 3,826 |
| 2026-08-25 | 162.24 | 162.42 | 133.30 | 140.23 | 129.79 | 702 |
| 2026-08-24 | 149.00 | 149.00 | 131.03 | 147.65 | 136.65 | 1,302 |
| 2026-08-21 | 145.00 | 149.00 | 136.00 | 144.62 | 133.85 | 313 |
| 2026-08-20 | 154.00 | 154.00 | 145.00 | 149.00 | 137.90 | 102 |
| 2026-08-19 | 150.00 | 150.00 | 140.00 | 149.00 | 137.90 | 9 |
| 2026-08-18 | 155.93 | 155.93 | 142.00 | 149.00 | 137.90 | 68 |
| 2026-08-17 | 148.12 | 151.00 | 148.12 | 149.00 | 137.90 | 1,075 |
| 2026-08-13 | 156.49 | 156.49 | 140.00 | 148.12 | 137.09 | 185 |
| 2026-08-12 | 143.01 | 160.00 | 143.01 | 148.12 | 137.09 | 106 |
| 2026-08-11 | 142.00 | 152.00 | 142.00 | 148.12 | 137.09 | 111 |
| 2026-08-10 | 153.70 | 153.70 | 146.00 | 148.12 | 137.09 | 115 |
| 2026-08-07 | 157.40 | 157.40 | 138.10 | 148.12 | 137.09 | 1,047 |
| 2026-08-06 | 145.00 | 158.59 | 141.00 | 152.99 | 141.60 | 5 |
| 2026-08-05 | 156.79 | 156.79 | 142.01 | 152.99 | 141.60 | 5 |
| 2026-08-04 | 151.00 | 152.99 | 150.05 | 152.99 | 141.60 | 1,406 |
| 2026-08-03 | 154.99 | 154.99 | 154.08 | 154.08 | 142.60 | 50 |
| 2026-07-31 | 146.00 | 162.00 | 146.00 | 154.08 | 142.60 | 1,492 |
| 2026-07-30 | 153.49 | 153.49 | 146.10 | 152.00 | 140.68 | 579 |
| 2026-07-29 | 153.49 | 153.49 | 141.56 | 151.45 | 140.17 | 36 |
| 2026-07-28 | 154.97 | 154.97 | 150.03 | 151.45 | 140.17 | 148 |
| 2026-07-27 | 148.00 | 152.00 | 143.00 | 151.45 | 140.17 | 2,730 |
| 2026-07-24 | 152.95 | 155.00 | 142.00 | 153.50 | 142.07 | 542 |
| 2026-07-23 | 144.49 | 144.49 | 135.01 | 141.00 | 130.50 | 30 |
Page 1 of 3 · 122 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.