Shahzad Textile Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	83.000	90.510	79.990	90.510	90.510	152,333
2026-10-16	83.350	83.350	81.050	82.280	82.280	13,348
2026-10-15	82.600	83.900	80.500	81.520	81.520	5,695
2026-10-14	82.990	84.000	79.500	82.650	82.650	18,897
2026-10-13	82.070	83.690	80.000	80.010	80.010	5,006
2026-10-12	82.000	83.890	79.710	82.070	82.070	5,032
2026-10-09	83.300	84.840	80.000	81.630	81.630	5,295
2026-10-08	85.000	87.500	82.000	82.200	82.200	12,521
2026-10-07	85.480	86.500	80.810	82.530	82.530	7,958
2026-10-06	84.500	87.600	78.500	80.810	80.810	20,199
2026-10-05	83.000	86.790	82.620	83.180	83.180	3,055
2026-10-02	85.000	93.000	82.000	83.500	83.500	39,118
2026-10-01	88.490	88.490	84.500	87.020	87.020	3,332
2026-09-30	83.050	88.000	83.050	86.240	86.240	6,038
2026-09-29	81.500	86.990	81.500	85.050	85.050	7,770
2026-09-28	87.890	87.890	82.500	83.060	83.060	4,921
2026-09-25	90.000	90.000	84.000	86.300	86.300	3,737
2026-09-24	85.500	90.000	76.050	86.460	86.460	55,137
2026-09-23	89.990	89.990	82.000	82.560	82.560	71,977
2026-09-22	84.000	91.800	83.990	91.110	91.110	47,872
2026-09-21	86.650	88.750	82.790	83.450	83.450	4,223
2026-09-18	86.790	86.790	82.260	85.000	85.000	4,186
2026-09-17	90.970	93.000	81.180	83.830	83.830	9,179
2026-09-16	85.630	89.990	83.000	87.600	87.600	4,194
2026-09-15	87.590	87.590	82.200	85.330	85.330	1,229
2026-09-14	87.960	87.960	83.610	84.050	84.050	4,057
2026-09-11	80.020	89.190	80.020	86.890	86.890	7,055
2026-09-10	85.120	90.350	84.990	86.210	86.210	4,075
2026-09-09	91.590	91.590	86.000	88.570	88.570	5,367
2026-09-08	94.500	94.500	85.000	90.140	90.140	15,425
2026-09-07	92.000	92.000	86.090	89.160	89.160	14,203
2026-09-04	87.500	94.250	85.000	87.460	87.460	15,741
2026-09-03	88.070	92.000	88.070	90.790	90.790	331
2026-09-02	92.500	92.500	87.000	90.950	90.950	9,149
2026-09-01	90.050	94.000	90.000	92.010	92.010	3,866
2026-08-31	95.000	95.000	88.000	94.540	94.540	4,922
2026-08-28	91.000	96.690	90.000	93.100	93.100	5,989
2026-08-27	97.390	97.390	92.000	92.110	92.110	4,406
2026-08-25	97.690	97.690	92.500	94.200	94.200	15,966
2026-08-24	98.000	100.00	92.590	94.220	94.220	15,507
2026-08-21	97.000	97.000	90.790	94.970	94.970	24,071
2026-08-20	98.500	100.00	94.000	98.350	98.350	10,402
2026-08-19	99.990	104.00	94.010	95.850	95.850	63,889
2026-08-18	95.000	104.94	92.010	95.980	95.980	121,689
2026-08-17	91.000	97.200	84.000	95.400	95.400	107,231
2026-08-13	89.330	90.500	87.060	88.360	88.360	3,426
2026-08-12	88.000	90.000	86.000	89.330	89.330	2,439
2026-08-11	86.060	89.360	85.890	87.990	87.990	14,590
2026-08-10	91.800	91.800	88.000	88.530	88.530	9,437
2026-08-07	91.370	94.000	89.000	90.020	90.020	4,278
2026-08-06	94.500	94.500	89.100	91.740	91.740	7,196
2026-08-05	94.250	96.990	85.150	92.130	92.130	16,196
2026-08-04	86.280	96.850	85.050	92.630	92.630	57,354
2026-08-03	91.700	91.700	87.000	88.050	88.050	20,113
2026-07-31	88.700	88.700	85.000	87.610	87.610	14,414
2026-07-30	87.470	87.950	82.550	85.240	85.240	14,859
2026-07-29	88.850	88.850	86.500	87.470	87.470	19,162
2026-07-28	102.00	102.00	87.200	88.840	88.840	156,419
2026-07-27	88.090	96.890	79.270	96.890	96.890	293,443
2026-07-24	84.650	94.000	82.110	88.080	88.080	23,111

Page 1 of 4 · 235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-10-17	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.