Shams Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-18 | 28.000 | 28.000 | 25.000 | 25.000 | 25.000 | 1,701 |
| 2024-12-17 | 26.770 | 26.770 | 25.300 | 25.780 | 25.780 | 7,356 |
| 2024-12-16 | 24.000 | 25.800 | 24.000 | 24.370 | 24.370 | 891 |
| 2024-12-13 | 23.100 | 24.600 | 23.100 | 24.220 | 24.220 | 932 |
| 2024-12-10 | 24.310 | 24.310 | 23.000 | 23.000 | 23.000 | 8,472 |
| 2024-12-09 | 25.000 | 25.000 | 24.000 | 24.600 | 24.600 | 13,229 |
| 2024-12-06 | 26.390 | 26.390 | 24.930 | 24.930 | 24.930 | 1 |
| 2024-12-04 | 23.300 | 26.000 | 23.020 | 24.930 | 24.930 | 2,516 |
| 2024-12-02 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3,543 |
| 2024-11-29 | 26.000 | 26.000 | 25.000 | 25.000 | 25.000 | 1,781 |
| 2024-11-28 | 25.360 | 25.360 | 24.790 | 24.910 | 24.910 | 1,970 |
| 2024-11-18 | 25.140 | 27.490 | 25.140 | 27.490 | 27.490 | 22 |
| 2024-11-15 | 24.810 | 27.490 | 24.810 | 27.490 | 27.490 | 1 |
| 2024-11-14 | 28.150 | 28.150 | 27.490 | 27.490 | 27.490 | 8 |
| 2024-11-13 | 27.990 | 27.990 | 24.810 | 27.490 | 27.490 | 118 |
| 2024-11-12 | 24.800 | 27.530 | 24.800 | 27.490 | 27.490 | 320 |
| 2024-11-11 | 27.490 | 28.000 | 24.980 | 27.490 | 27.490 | 1 |
| 2024-11-08 | 27.510 | 28.000 | 27.450 | 27.490 | 27.490 | 984 |
| 2024-11-04 | 27.450 | 30.500 | 27.450 | 30.500 | 30.500 | 310 |
| 2024-10-30 | 32.900 | 32.900 | 27.450 | 30.500 | 30.500 | 20 |
| 2024-10-24 | 27.450 | 30.500 | 27.450 | 30.500 | 30.500 | 41 |
| 2024-10-22 | 30.400 | 30.500 | 30.000 | 30.500 | 30.500 | 2 |
| 2024-10-18 | 30.450 | 30.500 | 30.450 | 30.500 | 30.500 | 11 |
| 2024-10-17 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 27,977 |
| 2024-10-15 | 27.930 | 27.940 | 27.930 | 27.940 | 27.940 | 1,000 |
| 2024-10-14 | 26.450 | 26.450 | 26.450 | 26.450 | 26.450 | 1,098 |
| 2024-10-10 | 28.700 | 28.700 | 26.450 | 26.450 | 26.450 | 40 |
| 2024-10-02 | 28.840 | 28.840 | 26.450 | 26.450 | 26.450 | 14 |
| 2024-09-23 | 26.000 | 26.450 | 26.000 | 26.450 | 26.450 | 2 |
| 2024-09-19 | 24.600 | 26.450 | 24.600 | 26.450 | 26.450 | 3 |
| 2024-09-10 | 24.200 | 26.450 | 24.200 | 26.450 | 26.450 | 2 |
| 2024-09-06 | 24.990 | 26.450 | 24.990 | 26.450 | 26.450 | 9 |
| 2024-09-02 | 27.100 | 27.100 | 26.440 | 26.450 | 26.450 | 4,500 |
| 2024-08-30 | 26.550 | 29.750 | 26.550 | 29.380 | 29.380 | 5,500 |
| 2024-08-28 | 30.000 | 30.530 | 28.010 | 28.570 | 28.570 | 13,889 |
| 2024-08-27 | 27.750 | 30.490 | 25.120 | 27.750 | 27.750 | 5,000 |
| 2024-08-26 | 26.600 | 28.600 | 26.020 | 27.750 | 27.750 | 6,115 |
| 2024-08-23 | 23.110 | 27.500 | 23.110 | 26.000 | 26.000 | 22,355 |
| 2024-08-22 | 25.000 | 25.850 | 24.240 | 25.000 | 25.000 | 753 |
| 2024-08-21 | 25.000 | 26.950 | 24.300 | 26.930 | 26.930 | 10,462 |
| 2024-08-20 | 23.100 | 24.500 | 23.100 | 24.500 | 24.500 | 51 |
| 2024-08-13 | 23.200 | 24.500 | 23.200 | 24.500 | 24.500 | 50 |
| 2024-08-09 | 23.300 | 24.500 | 23.300 | 24.500 | 24.500 | 100 |
| 2024-07-15 | 23.000 | 24.500 | 23.000 | 24.500 | 24.500 | 1 |
| 2024-07-08 | 25.500 | 25.500 | 24.500 | 24.500 | 24.500 | 1 |
| 2024-07-01 | 24.500 | 25.500 | 24.000 | 24.500 | 24.500 | 500 |
| 2024-06-26 | 25.000 | 25.000 | 24.500 | 24.500 | 24.500 | 130 |
| 2024-06-20 | 24.500 | 26.000 | 24.000 | 24.500 | 24.500 | 4,000 |
| 2024-06-12 | 23.000 | 24.500 | 23.000 | 24.500 | 24.500 | 10 |
| 2024-06-05 | 23.000 | 24.500 | 23.000 | 24.500 | 24.500 | 1 |
| 2024-06-04 | 24.520 | 24.520 | 24.500 | 24.500 | 24.500 | 1 |
| 2024-05-31 | 24.100 | 24.100 | 24.000 | 24.000 | 24.000 | 1 |
| 2024-05-17 | 23.980 | 23.980 | 23.980 | 23.980 | 23.980 | 2,000 |
| 2024-04-25 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 2,500 |
| 2024-04-24 | 25.700 | 25.800 | 25.600 | 25.800 | 25.800 | 4,000 |
| 2024-04-22 | 26.000 | 27.650 | 26.000 | 27.650 | 27.650 | 3,000 |
| 2024-03-12 | 25.740 | 25.740 | 25.740 | 25.740 | 25.740 | 500 |
| 2024-03-07 | 22.500 | 24.000 | 22.500 | 24.000 | 24.000 | 1,500 |
| 2024-02-29 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 500 |
| 2024-01-30 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 4,500 |
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.