Shams Textile Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	33.880	38.950	33.880	38.950	38.950	1,000
2022-09-08	36.590	36.590	36.590	36.590	36.590	500
2022-09-07	37.870	40.850	37.870	39.550	39.550	10,500
2022-09-06	40.940	40.940	40.940	40.940	40.940	500
2022-09-02	40.990	40.990	36.910	39.950	39.950	3,000
2022-09-01	39.900	39.900	39.900	39.900	39.900	500
2022-08-31	39.380	39.380	37.980	37.980	37.980	1,000
2022-08-30	32.100	36.650	32.100	36.650	36.650	9,500
2022-08-29	34.100	36.200	34.100	34.100	34.100	1,500
2022-08-26	33.550	36.200	33.550	36.200	36.200	2,500
2022-08-25	34.950	36.010	34.950	36.010	36.010	13,500
2022-08-24	33.500	33.500	33.500	33.500	33.500	500
2022-08-23	36.730	36.730	33.040	33.500	33.500	6,500
2022-08-22	35.000	35.000	35.000	35.000	35.000	1,000
2022-08-19	34.000	35.840	34.000	35.840	35.840	1,500
2022-08-18	34.330	34.330	34.330	34.330	34.330	500
2022-08-16	34.350	35.950	34.250	34.330	34.330	32,000
2022-08-15	41.490	41.490	35.960	36.650	36.650	21,500
2022-08-12	42.020	44.920	38.870	38.870	38.870	3,500
2022-07-29	48.150	48.150	48.150	48.150	48.150	1,500
2022-07-27	44.800	44.800	44.800	44.800	44.800	500
2022-07-22	41.700	41.700	41.700	41.700	41.700	500
2022-07-21	38.900	38.900	38.900	38.900	38.900	500
2022-07-20	37.100	37.100	37.100	37.100	37.100	500
2022-07-18	35.050	35.950	34.500	34.530	34.530	2,500
2022-07-15	41.900	41.900	37.000	37.020	37.020	11,500
2022-07-14	40.000	40.000	40.000	40.000	40.000	4,000
2022-07-13	42.940	42.940	42.940	42.940	42.940	500
2022-07-07	40.180	40.180	40.180	40.180	40.180	9,000
2022-07-06	47.120	47.120	42.660	43.430	43.430	1,500
2022-07-05	43.850	43.850	43.850	43.850	43.850	500
2022-07-01	48.610	48.610	48.610	48.610	48.610	500
2022-06-30	45.240	45.240	45.240	45.240	45.240	500
2022-06-29	48.900	48.900	48.900	48.900	48.900	500
2022-06-28	46.200	46.200	45.700	45.700	45.700	1,500
2022-06-27	46.500	46.500	41.440	42.990	42.990	25,000
2022-06-24	44.890	44.890	38.900	44.790	44.790	2,000
2022-06-23	41.250	45.780	41.250	42.050	42.050	2,000
2022-06-22	46.290	46.290	44.460	44.460	44.460	36,500
2022-06-21	48.100	49.010	48.060	48.060	48.060	10,500
2022-06-20	52.100	52.100	51.950	51.950	51.950	1,500
2022-06-17	54.900	62.990	54.900	56.160	56.160	41,000
2022-06-16	59.350	59.350	59.350	59.350	59.350	500
2022-06-13	60.340	60.340	60.340	60.340	60.340	500
2022-06-09	59.630	59.630	59.626	59.630	59.630	1,000
2022-06-06	63.400	63.400	63.400	63.400	63.400	500
2022-06-03	59.000	59.000	59.000	59.000	59.000	500
2022-06-02	55.960	55.960	55.960	55.960	55.960	500
2022-06-01	58.130	58.130	50.250	52.060	52.060	2,500
2022-05-31	59.000	59.000	50.870	54.100	54.100	3,500
2022-05-30	54.990	54.990	54.990	54.990	54.990	500
2022-05-27	59.440	59.440	59.440	59.440	59.440	500
2022-05-26	55.430	55.430	55.430	55.430	55.430	500
2022-05-20	65.000	65.000	56.340	59.920	59.920	1,500
2022-05-18	60.900	60.900	60.900	60.900	60.900	500
2022-05-16	57.300	57.300	57.300	57.300	57.300	500
2022-05-13	53.330	53.330	53.330	53.330	53.330	500
2022-05-12	55.290	55.290	47.620	49.940	49.940	53,500
2022-05-11	51.480	51.480	51.480	51.480	51.480	500
2022-05-10	41.350	47.960	41.350	47.960	47.960	9,000

← NewerPage 10 of 12 · 679 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-10-18	2.0000 PKR
2019-10-17	1.0500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.