Shams Textile Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-16	33.790	33.790	31.710	31.710	31.710	48
2025-12-12	32.970	33.400	31.710	31.710	31.710	171
2025-12-11	32.150	32.150	31.710	31.710	31.710	178
2025-12-10	32.040	32.040	31.710	31.710	31.710	200
2025-12-08	31.700	33.480	31.700	31.710	31.710	2,247
2025-12-05	31.390	31.900	29.180	31.210	31.210	850
2025-12-01	31.490	31.490	31.490	31.490	31.490	70
2025-11-28	32.920	32.920	31.490	31.490	31.490	790
2025-11-27	33.990	33.990	30.150	30.400	30.400	3,996
2025-11-26	35.880	35.890	30.020	33.490	33.490	1,319
2025-11-25	32.470	33.950	32.470	33.080	33.080	3,223
2025-11-24	30.010	30.970	30.010	30.970	30.970	2
2025-11-19	31.470	31.470	30.320	30.970	30.970	720
2025-11-17	31.440	31.500	31.440	31.500	31.500	1
2025-11-12	30.350	31.500	30.350	31.500	31.500	7
2025-11-11	31.720	31.720	31.490	31.500	31.500	800
2025-11-10	31.890	31.890	28.410	29.290	29.290	493
2025-11-07	32.490	32.490	28.410	29.290	29.290	588
2025-11-05	31.400	31.500	31.400	31.480	31.480	970
2025-11-04	31.740	31.850	30.560	31.740	31.740	510
2025-11-03	31.740	31.970	31.590	31.970	31.970	141
2025-10-31	31.940	32.000	31.940	31.970	31.970	826
2025-10-30	31.200	32.600	30.900	32.600	32.600	115
2025-10-29	29.850	32.600	29.850	32.600	32.600	50
2025-10-28	29.810	32.600	29.810	32.600	32.600	5
2025-10-27	32.740	32.910	28.750	32.600	32.600	6,470
2025-10-24	31.740	32.580	28.650	29.920	29.920	5,700
2025-10-22	31.120	32.450	30.510	31.730	31.730	801
2025-10-21	32.840	32.850	30.600	32.480	32.480	873
2025-10-20	30.260	30.500	30.250	30.250	30.250	430
2025-10-17	30.250	31.980	30.000	30.250	30.250	320
2025-10-16	34.440	34.440	30.200	30.250	30.250	20,673
2025-10-15	34.390	34.390	33.560	33.560	33.560	435
2025-10-14	33.610	34.390	33.560	33.560	33.560	195
2025-10-10	34.390	34.390	32.350	33.560	33.560	944
2025-10-09	33.920	33.920	32.350	32.350	32.350	103
2025-10-08	34.990	34.990	32.330	32.350	32.350	11,353
2025-10-07	37.000	37.000	32.510	35.920	35.920	904
2025-10-06	32.520	36.640	31.510	34.000	34.000	31
2025-10-03	36.840	36.840	34.000	34.000	34.000	33
2025-10-02	34.000	34.000	34.000	34.000	34.000	52
2025-09-30	33.270	36.300	33.250	34.000	34.000	5,160
2025-09-29	34.000	36.330	33.500	36.330	36.330	5
2025-09-26	33.800	38.750	33.050	36.330	36.330	544
2025-09-25	37.690	37.900	36.330	36.330	36.330	68
2025-09-24	34.450	37.940	34.450	36.330	36.330	3
2025-09-22	35.210	38.480	33.250	36.330	36.330	234
2025-09-19	37.990	37.990	36.330	36.330	36.330	185
2025-09-18	34.600	37.940	34.500	36.330	36.330	399
2025-09-17	36.330	36.330	36.330	36.330	36.330	1
2025-09-16	37.470	37.480	36.330	36.330	36.330	42
2025-09-15	36.320	38.390	36.320	36.330	36.330	3,035
2025-09-11	36.320	38.990	36.320	38.960	38.960	759
2025-09-10	34.350	39.100	34.350	38.960	38.960	3,216
2025-09-09	36.180	37.690	35.970	37.690	37.690	201
2025-09-08	38.500	39.900	37.690	37.690	37.690	320
2025-09-05	34.500	40.000	34.500	37.690	37.690	24,648
2025-09-04	35.060	37.000	35.060	36.500	36.500	1,412
2025-09-03	33.320	36.460	33.320	36.460	36.460	294
2025-09-02	33.500	36.700	33.500	36.460	36.460	5,768

← NewerPage 4 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.