Shams Textile Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	25.000	25.000	25.000	25.000	25.000	500
2024-01-10	26.340	26.340	25.000	26.340	26.340	1,000
2024-01-09	25.990	26.340	25.990	26.340	26.340	2,500
2024-01-02	24.510	24.510	24.500	24.500	24.500	2,000
2024-01-01	28.000	28.000	24.890	25.500	25.500	2,500
2023-12-13	27.700	27.700	27.700	27.700	27.700	1,500
2023-12-12	25.800	25.800	25.800	25.800	25.800	19,000
2023-12-08	24.010	24.010	24.000	24.000	24.000	2,000
2023-12-07	24.000	24.000	24.000	24.000	24.000	6,000
2023-12-05	24.000	24.000	24.000	24.000	24.000	500
2023-12-01	23.250	23.250	23.250	23.250	23.250	1,000
2023-11-17	24.000	24.000	24.000	24.000	24.000	2,500
2023-11-13	23.250	23.250	23.250	23.250	23.250	500
2023-11-06	24.950	24.950	24.950	24.950	24.950	500
2023-11-03	22.000	23.250	22.000	23.250	23.250	1,000
2023-10-31	22.500	22.500	22.500	22.500	22.500	500
2023-10-13	24.250	24.250	24.250	24.250	24.250	500
2023-10-12	26.000	26.000	25.210	25.250	25.250	13,000
2023-10-11	29.130	29.130	25.250	27.250	27.250	5,000
2023-10-04	27.100	27.750	25.070	27.100	27.100	1,000
2023-08-24	27.100	27.100	27.100	27.100	27.100	500
2023-08-23	28.500	28.500	27.540	27.540	27.540	4,500
2023-08-22	26.400	29.900	26.350	29.770	29.770	7,000
2023-08-21	28.400	28.400	28.400	28.400	28.400	1,500
2023-07-13	31.500	31.500	31.500	31.500	31.500	500
2023-07-11	32.000	32.000	32.000	32.000	32.000	1,000
2023-07-10	33.000	33.000	32.000	32.000	32.000	1,000
2023-07-06	33.270	33.270	33.270	33.270	33.270	500
2023-07-05	33.300	33.300	33.270	33.270	33.270	4,500
2023-06-16	36.350	36.350	36.350	36.350	36.350	500
2023-06-02	34.410	34.410	34.410	34.410	34.410	500
2023-05-31	34.410	34.410	34.410	34.410	34.410	500
2023-04-28	37.990	37.990	37.990	37.990	37.990	500
2023-04-27	35.940	35.940	35.940	35.940	35.940	500
2023-04-26	35.940	35.940	34.950	34.950	34.950	2,000
2023-04-19	33.500	35.950	33.500	33.500	33.500	1,500
2023-04-12	37.990	37.990	37.990	37.990	37.990	500
2023-04-11	35.110	37.060	35.110	37.060	37.060	1,000
2023-03-16	38.000	38.000	38.000	38.000	38.000	1,000
2023-03-13	35.050	38.940	35.050	38.210	38.210	4,000
2023-03-06	37.890	37.890	37.890	37.890	37.890	500
2023-02-28	37.890	37.890	37.890	37.890	37.890	500
2023-02-22	37.900	37.900	37.900	37.900	37.900	500
2023-02-21	36.450	36.450	36.450	36.450	36.450	500
2023-02-20	39.000	39.000	34.000	34.000	34.000	2,500
2023-02-17	36.250	36.450	36.250	36.450	36.450	2,000
2023-02-16	34.750	34.750	34.750	34.750	34.750	1,000
2023-02-14	37.600	37.600	37.600	37.600	37.600	500
2023-02-13	35.050	35.050	35.050	35.050	35.050	500
2023-02-10	29.030	33.330	29.000	32.610	32.610	21,000
2023-02-09	31.010	31.010	31.010	31.010	31.010	500
2023-02-08	35.300	35.300	32.700	32.700	32.700	2,000
2023-02-07	35.140	37.450	35.140	35.330	35.330	7,500
2023-02-03	37.980	37.980	37.980	37.980	37.980	500
2023-02-01	38.990	38.990	38.990	38.990	38.990	500
2023-01-31	36.670	36.670	36.670	36.670	36.670	500
2023-01-27	39.640	39.640	39.640	39.640	39.640	500
2023-01-26	36.890	36.890	36.890	36.890	36.890	500
2023-01-24	36.910	36.910	36.910	36.910	36.910	500
2023-01-23	39.900	39.900	39.900	39.900	39.900	500

← NewerPage 8 of 12 · 681 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.