Shams Textile Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-13	23.800	26.000	23.800	25.120	25.120	207
2026-04-10	26.000	27.000	25.120	25.120	25.120	346
2026-04-09	28.000	28.000	23.800	25.120	25.120	1,422
2026-04-08	27.000	27.000	24.020	25.930	25.930	706
2026-04-07	28.080	28.080	25.540	25.540	25.540	51
2026-04-06	25.700	25.700	25.540	25.540	25.540	1
2026-04-03	26.480	26.480	23.520	25.540	25.540	206
2026-04-02	25.600	25.600	25.500	25.540	25.540	501
2026-04-01	25.600	25.600	24.740	24.740	24.740	251
2026-03-31	24.000	25.500	23.900	24.740	24.740	768
2026-03-30	28.390	28.390	24.590	26.000	26.000	602
2026-03-27	25.830	28.580	25.830	26.000	26.000	36
2026-03-26	26.490	26.490	25.850	26.000	26.000	61
2026-03-25	27.010	27.010	25.010	26.000	26.000	873
2026-03-24	31.950	31.950	27.250	27.250	27.250	3,111
2026-03-19	30.000	32.850	27.170	29.870	29.870	2,056
2026-03-18	31.900	31.900	30.050	30.140	30.140	5,613
2026-03-17	29.020	29.020	26.630	29.000	29.000	3,509
2026-03-16	26.380	26.380	26.380	26.380	26.380	2,179
2026-03-11	25.990	25.990	23.980	23.980	23.980	1
2026-03-10	26.340	26.340	23.980	23.980	23.980	10
2026-03-05	22.800	25.990	22.800	23.980	23.980	63
2026-03-04	24.710	24.720	23.980	23.980	23.980	230
2026-03-02	23.980	29.300	23.980	23.980	23.980	664
2026-02-25	24.600	27.950	24.060	26.640	26.640	23
2026-02-19	28.000	31.140	26.210	26.640	26.640	1,112
2026-02-18	26.840	29.190	25.280	28.690	28.690	5,878
2026-02-17	26.900	26.900	26.540	26.540	26.540	11
2026-02-16	27.500	27.500	26.540	26.540	26.540	10
2026-02-13	28.210	28.900	26.520	26.540	26.540	3,236
2026-02-12	29.000	29.000	28.490	28.490	28.490	114
2026-02-11	28.500	29.840	28.310	28.490	28.490	2,653
2026-02-09	29.350	31.120	29.350	31.120	31.120	4
2026-02-06	31.990	32.000	31.120	31.120	31.120	300
2026-02-04	28.500	31.990	28.500	31.120	31.120	14,473
2026-02-03	33.500	33.500	30.000	30.530	30.530	262
2026-01-30	28.400	32.990	28.250	30.530	30.530	7,306
2026-01-29	30.010	31.390	29.990	31.390	31.390	43
2026-01-28	31.120	31.950	31.120	31.390	31.390	131
2026-01-27	32.990	32.990	31.390	31.390	31.390	1
2026-01-22	31.300	31.390	31.300	31.390	31.390	250
2026-01-21	31.120	32.990	31.100	31.390	31.390	1,233
2026-01-20	31.050	34.290	31.050	34.290	34.290	201
2026-01-19	34.290	34.290	34.290	34.290	34.290	2,093
2026-01-16	30.060	34.600	30.000	34.400	34.400	10,167
2026-01-15	31.990	32.970	31.460	31.460	31.460	60
2026-01-13	33.000	33.000	31.460	31.460	31.460	801
2026-01-09	30.710	31.460	30.610	31.460	31.460	1,099
2026-01-08	31.620	31.620	31.460	31.460	31.460	5
2026-01-07	31.450	31.500	31.450	31.460	31.460	1,445
2026-01-06	31.330	32.600	30.370	30.940	30.940	710
2026-01-01	32.580	32.580	31.090	31.090	31.090	50
2025-12-31	30.510	32.870	30.510	31.090	31.090	580
2025-12-30	32.700	32.700	30.050	32.160	32.160	550
2025-12-29	30.120	33.400	28.750	30.930	30.930	5,244
2025-12-24	32.210	32.210	31.500	31.500	31.500	1
2025-12-23	32.900	33.320	31.490	31.500	31.500	85
2025-12-22	32.720	32.720	31.500	31.500	31.500	200
2025-12-19	30.410	32.970	29.010	31.500	31.500	2,050
2025-12-17	33.320	33.320	31.710	31.710	31.710	1

← NewerPage 3 of 12 · 680 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.