Shams Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 27.950 | 27.950 | 26.020 | 26.020 | 26.020 | 205 |
| 2025-06-02 | 26.000 | 27.900 | 26.000 | 26.020 | 26.020 | 215 |
| 2025-05-30 | 29.350 | 29.350 | 26.000 | 26.020 | 26.020 | 1,016 |
| 2025-05-29 | 28.250 | 28.250 | 26.790 | 26.790 | 26.790 | 5 |
| 2025-05-27 | 28.800 | 28.800 | 26.000 | 26.790 | 26.790 | 20 |
| 2025-05-26 | 26.000 | 26.990 | 26.000 | 26.790 | 26.790 | 612 |
| 2025-05-23 | 27.250 | 27.250 | 24.000 | 25.010 | 25.010 | 1,082 |
| 2025-05-22 | 23.300 | 25.890 | 23.300 | 25.160 | 25.160 | 2,320 |
| 2025-05-21 | 24.010 | 24.450 | 24.010 | 24.010 | 24.010 | 111 |
| 2025-05-20 | 24.010 | 24.010 | 24.000 | 24.010 | 24.010 | 600 |
| 2025-05-16 | 24.200 | 24.300 | 24.200 | 24.210 | 24.210 | 2,457 |
| 2025-05-15 | 26.000 | 26.730 | 26.000 | 26.730 | 26.730 | 1 |
| 2025-05-14 | 26.000 | 26.750 | 26.000 | 26.730 | 26.730 | 2,260 |
| 2025-05-13 | 24.000 | 25.500 | 23.000 | 25.040 | 25.040 | 602 |
| 2025-05-12 | 23.500 | 23.500 | 21.500 | 23.500 | 23.500 | 255 |
| 2025-04-18 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 500 |
| 2025-04-17 | 24.500 | 24.800 | 23.480 | 23.480 | 23.480 | 215 |
| 2025-04-15 | 24.000 | 24.000 | 23.480 | 23.480 | 23.480 | 100 |
| 2025-04-14 | 23.550 | 23.550 | 23.110 | 23.480 | 23.480 | 600 |
| 2025-03-24 | 25.000 | 25.000 | 24.030 | 24.030 | 24.030 | 1 |
| 2025-03-21 | 25.000 | 25.000 | 24.030 | 24.030 | 24.030 | 10 |
| 2025-03-20 | 25.000 | 25.000 | 24.030 | 24.030 | 24.030 | 21 |
| 2025-03-19 | 25.000 | 25.000 | 24.030 | 24.030 | 24.030 | 20 |
| 2025-03-18 | 24.900 | 24.900 | 24.030 | 24.030 | 24.030 | 10 |
| 2025-03-13 | 24.010 | 25.000 | 24.000 | 24.030 | 24.030 | 519 |
| 2025-03-11 | 24.710 | 24.710 | 24.100 | 24.200 | 24.200 | 500 |
| 2025-02-28 | 24.600 | 26.900 | 24.010 | 24.600 | 24.600 | 1,040 |
| 2025-02-25 | 25.000 | 26.850 | 24.600 | 24.600 | 24.600 | 110 |
| 2025-02-24 | 24.800 | 25.250 | 24.600 | 24.600 | 24.600 | 169 |
| 2025-02-21 | 26.600 | 26.600 | 24.600 | 24.600 | 24.600 | 10 |
| 2025-02-20 | 26.000 | 26.580 | 24.600 | 24.600 | 24.600 | 221 |
| 2025-02-19 | 25.900 | 25.950 | 24.600 | 24.600 | 24.600 | 110 |
| 2025-02-11 | 25.690 | 25.690 | 24.600 | 24.600 | 24.600 | 5 |
| 2025-02-10 | 24.600 | 25.700 | 23.550 | 24.600 | 24.600 | 1 |
| 2025-01-31 | 26.000 | 26.000 | 24.600 | 24.600 | 24.600 | 5 |
| 2025-01-30 | 25.000 | 25.000 | 24.600 | 24.600 | 24.600 | 5 |
| 2025-01-29 | 24.600 | 24.800 | 23.300 | 24.600 | 24.600 | 100 |
| 2025-01-28 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 491 |
| 2025-01-22 | 25.900 | 25.900 | 24.600 | 24.600 | 24.600 | 5 |
| 2025-01-21 | 25.000 | 25.000 | 24.600 | 24.600 | 24.600 | 10 |
| 2025-01-20 | 25.000 | 25.000 | 24.600 | 24.600 | 24.600 | 10 |
| 2025-01-17 | 25.300 | 25.300 | 24.600 | 24.600 | 24.600 | 10 |
| 2025-01-16 | 26.900 | 26.900 | 24.100 | 24.600 | 24.600 | 3,905 |
| 2025-01-15 | 26.000 | 26.000 | 25.830 | 25.830 | 25.830 | 100 |
| 2025-01-14 | 26.000 | 26.740 | 25.830 | 25.830 | 25.830 | 64 |
| 2025-01-13 | 26.600 | 26.600 | 25.790 | 25.830 | 25.830 | 1,229 |
| 2025-01-10 | 26.130 | 28.660 | 26.130 | 28.660 | 28.660 | 300 |
| 2025-01-09 | 28.630 | 28.660 | 28.590 | 28.660 | 28.660 | 10 |
| 2025-01-08 | 28.290 | 28.660 | 26.620 | 28.660 | 28.660 | 20 |
| 2025-01-06 | 28.640 | 28.660 | 28.640 | 28.660 | 28.660 | 5 |
| 2025-01-02 | 26.010 | 28.890 | 26.010 | 28.660 | 28.660 | 14 |
| 2025-01-01 | 26.000 | 28.660 | 26.000 | 28.660 | 28.660 | 26 |
| 2024-12-31 | 28.660 | 28.660 | 28.660 | 28.660 | 28.660 | 1,153 |
| 2024-12-30 | 28.500 | 28.500 | 26.110 | 26.110 | 26.110 | 155 |
| 2024-12-27 | 28.680 | 28.680 | 26.110 | 26.110 | 26.110 | 6 |
| 2024-12-26 | 28.660 | 28.660 | 26.110 | 26.110 | 26.110 | 5 |
| 2024-12-24 | 26.000 | 27.450 | 24.000 | 26.110 | 26.110 | 711 |
| 2024-12-23 | 24.240 | 25.600 | 24.240 | 24.970 | 24.970 | 603 |
| 2024-12-20 | 22.500 | 24.450 | 22.500 | 23.300 | 23.300 | 6 |
| 2024-12-19 | 24.010 | 24.010 | 22.600 | 23.300 | 23.300 | 5,500 |
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.