Shams Textile Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	45.990	45.990	41.250	43.020	43.020	1,848
2026-10-19	43.000	46.800	43.000	45.420	45.420	1,168
2026-10-16	43.050	46.940	43.050	44.860	44.860	1,577
2026-10-15	45.000	46.900	43.560	44.860	44.860	801
2026-10-14	46.000	47.000	44.000	46.000	46.000	2,254
2026-10-13	43.590	47.750	43.510	44.120	44.120	5,743
2026-10-12	43.000	50.600	43.000	46.790	46.790	13,407
2026-10-09	44.080	47.000	43.150	46.000	46.000	6,738
2026-10-08	43.620	48.740	43.610	44.080	44.080	3,211
2026-10-07	42.000	45.770	41.000	45.770	45.770	13,570
2026-10-06	42.000	44.900	41.610	41.610	41.610	121
2026-10-05	41.200	42.600	41.200	41.610	41.610	5,120
2026-10-02	46.000	46.300	42.360	44.010	44.010	3,867
2026-10-01	45.000	46.000	43.030	44.940	44.940	268
2026-09-30	48.400	48.900	43.500	44.940	44.940	1,113
2026-09-29	48.790	48.790	45.510	45.930	45.930	1,077
2026-09-28	49.000	49.000	45.000	45.100	45.100	8,562
2026-09-25	49.780	49.780	47.000	48.520	48.520	3
2026-09-24	49.490	49.490	47.700	48.520	48.520	323
2026-09-23	52.010	54.650	46.600	48.520	48.520	11,784
2026-09-22	52.000	55.850	47.010	51.430	51.430	34,456
2026-09-21	52.820	52.820	50.490	50.770	50.770	21
2026-09-18	46.210	52.240	46.210	50.770	50.770	222
2026-09-17	50.000	52.790	46.650	50.770	50.770	403
2026-09-16	51.920	51.920	46.240	50.770	50.770	418
2026-09-15	48.210	52.300	48.210	50.770	50.770	364
2026-09-14	48.700	51.800	44.600	50.770	50.770	1,008
2026-09-11	45.050	51.950	44.100	48.690	48.690	14,349
2026-09-10	55.050	55.050	48.210	48.340	48.340	7,435
2026-09-09	53.990	55.470	49.100	52.750	52.750	19,023
2026-09-08	54.000	54.000	50.110	50.740	50.740	282
2026-09-07	52.000	53.760	50.000	50.740	50.740	3,303
2026-09-04	48.310	53.850	48.310	52.260	52.260	5,791
2026-09-03	57.860	59.000	52.000	53.260	53.260	20,381
2026-09-02	49.560	54.510	49.010	54.510	54.510	36,616
2026-09-01	51.000	52.990	48.000	49.550	49.550	2,837
2026-08-31	51.000	53.430	50.000	50.030	50.030	37,946
2026-08-28	51.990	53.780	48.500	48.570	48.570	1,334
2026-08-27	52.960	52.960	50.930	50.930	50.930	55
2026-08-25	51.000	52.480	49.500	50.930	50.930	1,343
2026-08-24	51.000	54.930	50.210	50.510	50.510	4,007
2026-08-21	53.890	53.890	52.960	53.670	53.670	1,633
2026-08-20	53.890	53.890	51.000	51.100	51.100	305
2026-08-19	51.620	54.540	49.100	51.100	51.100	3,053
2026-08-18	56.000	56.000	50.000	51.510	51.510	10,971
2026-08-17	53.320	56.500	53.320	54.800	54.800	7,441
2026-08-13	57.000	57.000	52.070	55.000	55.000	2,119
2026-08-12	52.010	58.580	52.010	54.760	54.760	2,651
2026-08-11	58.450	58.450	53.520	55.490	55.490	2,507
2026-08-10	55.480	55.480	51.120	55.070	55.070	1,662
2026-08-07	53.000	59.990	51.300	52.520	52.520	16,661
2026-08-06	56.900	58.000	53.410	56.810	56.810	19,030
2026-08-05	50.670	55.740	50.670	55.740	55.740	93,502
2026-08-04	54.000	54.000	50.670	50.670	50.670	520
2026-08-03	52.110	53.470	50.000	50.670	50.670	7,329
2026-07-31	57.000	57.000	51.500	52.070	52.070	11,319
2026-07-30	50.000	55.010	50.000	55.010	55.010	45,232
2026-07-29	50.300	53.790	50.000	50.010	50.010	6,206
2026-07-28	53.040	54.800	50.560	51.250	51.250	2,976
2026-07-27	53.270	55.990	50.560	53.040	53.040	36,209

Page 1 of 2 · 65 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.