Shams Textile Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	53.760	59.140	53.760	59.140	59.140	68,475
2026-07-22	58.990	58.990	53.710	53.760	53.760	52,506
2026-07-21	70.380	70.380	57.580	59.680	59.680	26,573
2026-07-20	58.170	63.990	53.110	63.980	63.980	57,123
2026-07-17	58.990	63.120	52.510	58.170	58.170	56,480
2026-07-16	57.380	57.380	57.370	57.380	57.380	13,818
2026-07-15	46.000	52.160	42.800	52.160	52.160	21,303
2026-07-14	43.210	49.790	43.210	47.420	47.420	315
2026-07-13	43.100	49.940	43.100	47.420	47.420	23
2026-07-10	47.000	48.000	43.550	47.420	47.420	964
2026-07-09	42.100	47.000	42.100	47.000	47.000	6,020
2026-07-08	45.000	45.000	41.160	43.860	43.860	850
2026-07-07	45.000	46.000	45.000	45.000	45.000	3,709
2026-07-06	46.120	46.130	44.050	44.050	44.050	785
2026-07-03	48.000	50.600	41.600	44.050	44.050	3,736
2026-07-02	46.000	46.000	45.990	46.000	46.000	501
2026-07-01	44.480	47.500	43.990	44.480	44.480	309
2026-06-30	44.430	44.480	44.430	44.480	44.480	1
2026-06-29	42.840	44.480	42.040	44.480	44.480	40
2026-06-24	45.300	45.300	42.020	44.480	44.480	621
2026-06-23	46.000	46.350	45.300	45.300	45.300	249
2026-06-22	42.430	46.090	42.430	45.300	45.300	6,395
2026-06-18	40.500	42.000	40.500	41.900	41.900	482
2026-06-17	40.510	41.900	40.010	41.900	41.900	297
2026-06-16	39.800	43.990	39.800	41.900	41.900	555
2026-06-15	41.850	41.900	41.850	41.900	41.900	145
2026-06-12	40.500	44.000	40.100	41.900	41.900	401
2026-06-11	42.490	42.500	40.250	41.900	41.900	352
2026-06-10	46.000	46.000	40.310	41.900	41.900	7,347
2026-06-09	46.170	46.190	42.800	43.450	43.450	7,748
2026-06-08	40.750	41.990	40.750	41.990	41.990	9,081
2026-06-05	41.140	41.140	36.810	38.170	38.170	5,748
2026-06-04	39.900	41.100	38.360	40.650	40.650	1,022
2026-06-03	38.390	41.800	38.390	41.610	41.610	2,124
2026-06-02	38.940	38.940	38.000	38.000	38.000	988
2026-06-01	42.650	42.650	37.800	38.860	38.860	6,125
2026-05-29	41.000	42.650	39.500	41.740	41.740	3,641
2026-05-25	44.900	44.900	38.510	40.890	40.890	3,406
2026-05-22	38.000	42.480	38.000	42.480	42.480	23,938
2026-05-21	38.650	38.650	38.580	38.620	38.620	1,200
2026-05-20	36.000	42.900	35.910	42.040	42.040	16,908
2026-05-18	39.770	39.770	39.770	39.770	39.770	11
2026-05-15	36.000	41.230	36.000	39.770	39.770	304
2026-05-14	45.900	45.900	39.720	39.770	39.770	5,787
2026-05-13	42.890	47.720	39.210	44.130	44.130	3,356
2026-05-12	48.000	48.100	41.000	43.400	43.400	13,328
2026-05-11	40.860	43.950	39.950	43.950	43.950	32,702
2026-05-08	39.890	40.690	37.250	39.950	39.950	35,780
2026-05-07	35.490	36.990	34.800	36.990	36.990	6,908
2026-05-06	33.550	33.630	32.290	33.630	33.630	29,074
2026-05-05	31.470	31.470	30.490	30.570	30.570	521
2026-05-04	31.920	31.920	29.360	29.360	29.360	1
2026-04-30	31.290	32.190	28.020	29.360	29.360	13,890
2026-04-29	32.340	32.340	27.000	30.010	30.010	1,289
2026-04-22	30.480	30.480	26.720	29.550	29.550	3,264
2026-04-21	30.310	33.130	27.520	27.740	27.740	3,401
2026-04-20	30.100	30.160	30.000	30.120	30.120	2,653
2026-04-16	29.980	29.980	27.420	27.420	27.420	46
2026-04-15	26.000	27.810	26.000	27.420	27.420	1,158
2026-04-14	25.220	25.990	25.210	25.290	25.290	1,100

← NewerPage 2 of 12 · 678 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.