Shams Textile Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	41.000	41.000	41.000	41.000	41.000	500
2023-01-10	36.310	40.800	36.310	40.800	40.800	9,500
2023-01-09	39.250	39.250	39.250	39.250	39.250	1,000
2023-01-06	39.900	39.900	34.680	37.880	37.880	9,000
2023-01-05	43.550	43.550	37.490	37.490	37.490	1,500
2023-01-04	40.520	40.520	40.520	40.520	40.520	500
2023-01-03	43.800	43.800	43.800	43.800	43.800	500
2022-12-23	41.900	41.900	41.900	41.900	41.900	500
2022-12-21	33.590	39.020	33.590	39.020	39.020	1,000
2022-12-15	41.000	41.000	41.000	41.000	41.000	500
2022-12-14	38.300	38.300	33.020	38.280	38.280	1,500
2022-12-13	33.110	35.690	33.110	35.690	35.690	1,000
2022-12-12	35.790	35.790	35.790	35.790	35.790	500
2022-12-09	33.300	33.300	33.300	33.300	33.300	1,500
2022-12-08	30.980	30.980	30.980	30.980	30.980	5,000
2022-12-06	27.900	27.900	27.900	27.900	27.900	500
2022-12-05	30.110	30.110	30.110	30.110	30.110	4,000
2022-11-28	30.600	30.600	28.010	28.010	28.010	3,000
2022-11-22	27.400	27.400	27.400	27.400	27.400	500
2022-11-21	31.200	31.200	29.250	29.250	29.250	1,500
2022-11-18	30.310	30.310	29.030	29.030	29.030	1,000
2022-11-17	28.200	28.200	28.200	28.200	28.200	500
2022-11-16	29.670	29.670	29.670	29.670	29.670	500
2022-11-10	30.110	30.110	27.250	27.250	27.250	1,000
2022-11-08	28.010	28.010	28.010	28.010	28.010	500
2022-11-07	29.770	29.770	29.770	29.770	29.770	500
2022-11-04	27.700	27.700	27.700	27.700	27.700	500
2022-11-02	29.800	29.800	29.800	29.800	29.800	500
2022-11-01	31.100	31.920	31.100	31.890	31.890	1,500
2022-10-31	35.480	35.480	32.350	33.510	33.510	35,000
2022-10-28	35.280	35.280	33.900	34.970	34.970	2,000
2022-10-27	34.790	34.790	30.000	33.040	33.040	4,000
2022-10-26	36.990	36.990	32.380	32.380	32.380	2,500
2022-10-25	35.890	35.890	35.000	35.000	35.000	1,000
2022-10-24	33.520	33.520	33.500	33.500	33.500	1,500
2022-10-21	31.190	31.190	31.190	31.190	31.190	2,500
2022-10-20	29.020	29.020	29.020	29.020	29.020	7,000
2022-10-13	27.000	27.000	27.000	27.000	27.000	500
2022-10-12	28.180	28.180	28.180	28.180	28.180	500
2022-10-10	29.700	33.800	29.700	30.410	30.410	2,000
2022-10-07	29.000	31.450	29.000	31.450	31.450	1,500
2022-10-06	29.260	29.260	29.260	29.260	29.260	500
2022-10-05	31.000	31.000	31.000	31.000	31.000	500
2022-10-04	36.440	36.440	33.500	33.500	33.500	10,500
2022-10-03	36.150	36.150	31.350	34.800	34.800	2,500
2022-09-30	33.630	33.630	33.630	33.630	33.630	2,000
2022-09-29	36.350	36.350	34.000	36.350	36.350	1,500
2022-09-28	35.790	35.790	35.450	35.450	35.450	1,000
2022-09-27	29.350	33.400	29.350	33.400	33.400	8,000
2022-09-26	31.660	31.660	31.660	31.660	31.660	500
2022-09-23	34.220	34.220	34.220	34.220	34.220	5,000
2022-09-22	36.990	36.990	36.990	36.990	36.990	500
2022-09-21	36.990	36.990	35.000	35.000	35.000	1,000
2022-09-20	35.400	35.400	35.400	35.400	35.400	500
2022-09-19	33.350	33.350	33.350	33.350	33.350	2,000
2022-09-16	35.990	35.990	35.990	35.990	35.990	500
2022-09-15	34.030	34.590	33.700	33.700	33.700	17,000
2022-09-14	36.320	36.320	36.320	36.320	36.320	500
2022-09-13	38.000	38.740	38.000	38.740	38.740	2,500
2022-09-12	36.040	36.040	36.040	36.040	36.040	500

← NewerPage 9 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.