Shams Textile Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	44.620	44.620	44.620	44.620	44.620	500
2022-05-06	46.300	50.000	46.300	48.150	48.150	1,000
2022-04-27	50.000	50.000	50.000	50.000	50.000	1,000
2022-04-26	50.050	53.900	50.000	53.900	53.900	1,500
2022-04-22	53.650	53.650	53.650	53.650	53.650	500
2022-04-20	46.500	50.010	46.500	50.010	50.010	1,000
2022-04-19	46.520	50.100	46.520	50.100	50.100	1,000
2022-04-18	49.850	50.010	49.850	50.010	50.010	1,000
2022-04-14	53.610	53.650	53.610	53.650	53.650	26,500
2022-04-13	50.460	57.950	50.460	57.950	57.950	2,000
2022-04-12	51.040	58.000	51.040	54.520	54.520	1,000
2022-04-11	50.500	54.490	50.500	54.490	54.490	1,500
2022-04-08	46.500	50.730	46.500	50.730	50.730	1,500
2022-04-07	47.200	47.200	47.200	47.200	47.200	500
2022-04-05	50.990	50.990	50.990	50.990	50.990	500
2022-04-04	50.050	50.050	50.000	50.000	50.000	2,500
2022-04-01	53.660	53.660	53.650	53.650	53.650	2,000
2022-03-31	53.640	57.940	53.640	57.940	57.940	1,500
2022-03-30	55.360	57.960	55.360	57.960	57.960	1,000
2022-03-29	54.090	59.840	54.090	59.840	59.840	1,000
2022-03-25	53.580	58.430	53.540	58.430	58.430	1,500
2022-03-24	52.800	57.850	52.800	57.850	57.850	1,000
2022-03-21	57.000	57.000	57.000	57.000	57.000	1,000
2022-03-18	50.990	58.950	50.990	58.950	58.950	1,500
2022-03-17	51.590	55.000	51.390	55.000	55.000	1,500
2022-03-11	55.490	55.490	55.490	55.490	55.490	500
2022-03-10	56.990	59.950	56.990	59.950	59.950	1,000
2022-03-09	56.990	61.490	56.990	61.490	61.490	1,000
2022-03-08	55.590	61.390	55.590	61.390	61.390	1,000
2022-03-07	65.800	65.800	56.750	59.950	59.950	4,500
2022-03-04	55.990	64.950	55.990	61.310	61.310	1,500
2022-03-03	59.000	64.490	58.000	60.500	60.500	1,500
2022-03-02	57.390	61.050	57.390	61.050	61.050	1,000
2022-02-28	61.990	61.990	61.970	61.970	61.970	1,500
2022-02-25	62.990	66.990	62.990	66.990	66.990	1,000
2022-02-24	61.090	67.990	61.090	67.990	67.990	1,000
2022-02-23	61.990	65.990	61.990	65.990	65.990	2,000
2022-02-18	61.990	66.990	61.990	66.990	66.990	1,000
2022-02-16	67.000	67.000	67.000	67.000	67.000	1,000
2022-02-15	63.300	67.300	60.300	67.300	67.300	1,500
2022-02-08	60.950	64.390	60.950	64.390	64.390	1,000
2022-02-07	61.000	65.790	61.000	65.790	65.790	1,000
2022-02-02	65.800	65.800	65.800	65.800	65.800	500
2022-02-01	61.250	61.250	61.250	61.250	61.250	1,000
2022-01-31	58.000	58.000	56.000	57.000	57.000	3,000
2022-01-28	56.000	57.780	56.000	57.780	57.780	1,500
2022-01-27	53.750	53.750	53.750	53.750	53.750	500
2022-01-25	57.000	57.000	55.390	57.000	57.000	1,500
2022-01-24	51.110	55.890	51.100	55.390	55.390	2,000
2022-01-21	53.110	55.000	53.110	55.000	55.000	1,500
2022-01-20	53.000	56.890	53.000	56.890	56.890	1,500
2022-01-18	53.100	55.890	53.100	55.890	55.890	1,000
2022-01-14	54.100	56.900	54.000	56.900	56.900	1,500
2022-01-11	55.000	56.450	55.000	56.450	56.450	1,000
2022-01-10	55.000	59.000	55.000	57.150	57.150	8,500
2022-01-07	55.000	58.000	52.680	58.000	58.000	6,500
2022-01-06	57.900	57.900	55.000	56.890	56.890	8,500
2022-01-05	51.000	56.900	51.000	55.240	55.240	9,500
2022-01-04	63.680	63.680	54.800	54.910	54.910	12,000
2022-01-03	59.240	59.240	59.240	59.240	59.240	500

← NewerPage 11 of 12 · 681 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.