Shahzad Textile Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	49.250	51.450	49.250	49.850	49.850	757
2026-04-20	51.580	51.580	46.920	46.920	46.920	1,244
2026-04-17	46.890	51.400	46.890	46.900	46.900	125
2026-04-16	46.900	49.880	44.120	46.900	46.900	15
2026-04-15	43.610	47.900	43.610	46.900	46.900	581
2026-04-14	50.000	50.000	42.600	43.560	43.560	1,315
2026-04-13	46.490	52.900	45.000	47.180	47.180	1,037
2026-04-10	48.000	55.490	48.000	48.110	48.110	2,055
2026-04-09	54.750	54.750	45.720	52.670	52.670	1,446
2026-04-08	54.510	54.510	44.610	50.800	50.800	2,043
2026-04-07	45.150	49.550	45.150	49.550	49.550	36
2026-04-06	49.550	49.550	44.960	49.550	49.550	22
2026-04-03	49.510	49.550	48.950	49.550	49.550	3
2026-04-02	50.990	50.990	42.200	49.550	49.550	2,563
2026-04-01	45.210	51.450	45.210	46.350	46.350	2,071
2026-03-31	48.950	50.000	44.700	46.790	46.790	3,826
2026-03-30	49.620	49.620	44.900	49.620	49.620	247
2026-03-27	49.620	49.620	49.500	49.620	49.620	3
2026-03-26	49.990	49.990	45.000	49.620	49.620	2,668
2026-03-25	46.000	46.000	45.880	45.880	45.880	1,001
2026-03-24	45.940	45.940	45.850	45.850	45.850	1,160
2026-03-19	49.900	49.900	41.650	42.040	42.040	1,651
2026-03-18	44.670	46.220	44.670	46.220	46.220	1,912
2026-03-16	43.990	43.990	42.020	42.020	42.020	210
2026-03-13	45.000	45.000	42.020	42.020	42.020	100
2026-03-11	43.980	43.980	42.020	42.020	42.020	26
2026-03-10	44.000	44.000	41.000	42.020	42.020	605
2026-03-09	43.000	43.000	40.000	40.000	40.000	50
2026-03-06	40.000	40.000	40.000	40.000	40.000	1,000
2026-03-05	42.780	42.780	38.250	39.170	39.170	212
2026-03-04	38.000	42.790	37.130	39.170	39.170	116
2026-03-03	36.000	39.170	36.000	39.170	39.170	430
2026-03-02	41.000	41.000	39.000	39.500	39.500	1,016
2026-02-26	46.980	46.980	43.150	43.150	43.150	69
2026-02-25	48.900	48.990	42.100	43.150	43.150	6,086
2026-02-23	46.100	46.100	45.480	45.540	45.540	1,999
2026-02-20	54.300	54.300	50.530	50.530	50.530	1
2026-02-18	48.600	52.000	48.500	50.530	50.530	1,782
2026-02-17	53.980	53.980	48.600	53.820	53.820	12
2026-02-16	50.020	53.820	50.020	53.820	53.820	300
2026-02-13	53.000	53.820	53.000	53.820	53.820	3
2026-02-10	52.000	53.820	52.000	53.820	53.820	2
2026-02-09	53.820	53.820	53.820	53.820	53.820	1
2026-02-04	52.000	57.000	52.000	53.820	53.820	1,864
2026-02-02	49.200	52.360	49.200	52.360	52.360	65
2026-01-30	48.110	52.990	48.110	52.360	52.360	6
2026-01-27	52.410	52.410	52.360	52.360	52.360	5
2026-01-23	52.520	52.520	52.360	52.360	52.360	96
2026-01-21	51.740	53.900	51.730	52.360	52.360	5,768
2026-01-20	52.300	52.300	51.730	51.730	51.730	60
2026-01-19	52.080	52.080	51.730	51.730	51.730	60
2026-01-16	52.770	52.770	51.730	51.730	51.730	97
2026-01-15	50.500	51.730	50.500	51.730	51.730	6
2026-01-14	51.730	53.000	51.730	51.730	51.730	315
2026-01-13	50.110	56.000	50.110	51.730	51.730	1,513
2026-01-12	52.550	55.240	52.550	55.240	55.240	30
2026-01-09	53.850	56.000	50.000	55.240	55.240	1,179
2026-01-08	53.700	54.350	53.000	53.010	53.010	728
2026-01-07	58.230	61.000	50.720	53.700	53.700	26,516
2026-01-06	51.910	56.550	51.910	56.360	56.360	13,919

← NewerPage 3 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.