Shahzad Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 49.100 | 51.410 | 49.100 | 51.410 | 51.410 | 134 |
| 2026-01-02 | 50.000 | 52.000 | 50.000 | 51.410 | 51.410 | 211 |
| 2026-01-01 | 48.880 | 52.000 | 48.870 | 51.410 | 51.410 | 2,122 |
| 2025-12-31 | 50.000 | 50.000 | 48.250 | 48.880 | 48.880 | 1,707 |
| 2025-12-30 | 50.000 | 50.800 | 48.100 | 48.100 | 48.100 | 569 |
| 2025-12-29 | 48.100 | 51.000 | 48.100 | 48.100 | 48.100 | 5,710 |
| 2025-12-26 | 50.400 | 51.000 | 48.600 | 49.420 | 49.420 | 2,336 |
| 2025-12-24 | 54.000 | 54.980 | 49.000 | 50.150 | 50.150 | 9,204 |
| 2025-12-23 | 52.810 | 54.500 | 51.020 | 52.090 | 52.090 | 1,522 |
| 2025-12-22 | 55.000 | 55.500 | 53.150 | 53.660 | 53.660 | 1,508 |
| 2025-12-19 | 56.500 | 60.030 | 52.000 | 58.740 | 58.740 | 5,003 |
| 2025-12-18 | 54.000 | 56.000 | 54.000 | 54.570 | 54.570 | 721 |
| 2025-12-17 | 56.450 | 56.450 | 56.450 | 56.450 | 56.450 | 1 |
| 2025-12-16 | 56.450 | 56.450 | 56.450 | 56.450 | 56.450 | 106 |
| 2025-12-15 | 58.990 | 58.990 | 54.200 | 56.450 | 56.450 | 215 |
| 2025-12-12 | 55.000 | 57.900 | 54.150 | 56.450 | 56.450 | 1,373 |
| 2025-12-11 | 54.200 | 58.000 | 51.210 | 53.670 | 53.670 | 6,092 |
| 2025-12-10 | 56.000 | 57.000 | 54.200 | 55.720 | 55.720 | 1,956 |
| 2025-12-09 | 60.000 | 60.000 | 56.010 | 58.000 | 58.000 | 9,030 |
| 2025-12-08 | 62.000 | 62.060 | 59.900 | 62.060 | 62.060 | 28 |
| 2025-12-05 | 62.650 | 63.040 | 52.100 | 62.060 | 62.060 | 1,112 |
| 2025-12-04 | 58.980 | 58.980 | 52.210 | 57.310 | 57.310 | 65 |
| 2025-12-03 | 58.990 | 58.990 | 54.250 | 57.310 | 57.310 | 21 |
| 2025-12-02 | 58.990 | 58.990 | 52.120 | 57.310 | 57.310 | 75 |
| 2025-12-01 | 56.980 | 57.850 | 55.990 | 57.310 | 57.310 | 2,029 |
| 2025-11-28 | 54.500 | 57.990 | 50.030 | 52.630 | 52.630 | 613 |
| 2025-11-27 | 54.110 | 56.970 | 51.250 | 54.110 | 54.110 | 31 |
| 2025-11-26 | 54.100 | 57.000 | 53.790 | 54.110 | 54.110 | 8,966 |
| 2025-11-25 | 56.000 | 59.770 | 54.200 | 59.770 | 59.770 | 210 |
| 2025-11-24 | 62.000 | 62.000 | 55.000 | 59.770 | 59.770 | 105 |
| 2025-11-21 | 64.000 | 64.000 | 55.000 | 59.770 | 59.770 | 97 |
| 2025-11-20 | 54.110 | 63.490 | 54.110 | 59.770 | 59.770 | 48 |
| 2025-11-19 | 55.500 | 64.000 | 55.500 | 59.770 | 59.770 | 48 |
| 2025-11-18 | 60.000 | 60.000 | 55.000 | 59.770 | 59.770 | 1,580 |
| 2025-11-17 | 53.300 | 59.000 | 53.300 | 58.930 | 58.930 | 1,036 |
| 2025-11-14 | 54.500 | 59.900 | 54.500 | 58.930 | 58.930 | 472 |
| 2025-11-13 | 59.500 | 59.500 | 54.100 | 58.930 | 58.930 | 108 |
| 2025-11-12 | 58.800 | 58.930 | 58.800 | 58.930 | 58.930 | 11 |
| 2025-11-11 | 62.890 | 62.890 | 54.300 | 58.930 | 58.930 | 501 |
| 2025-11-10 | 59.970 | 64.950 | 59.970 | 59.970 | 59.970 | 244 |
| 2025-11-07 | 54.100 | 59.970 | 54.100 | 59.970 | 59.970 | 511 |
| 2025-11-06 | 54.050 | 59.970 | 54.050 | 59.970 | 59.970 | 40 |
| 2025-11-05 | 57.000 | 59.970 | 56.000 | 59.970 | 59.970 | 1,093 |
| 2025-11-04 | 55.000 | 59.970 | 55.000 | 59.970 | 59.970 | 27 |
| 2025-11-03 | 56.110 | 59.970 | 56.110 | 59.970 | 59.970 | 143 |
| 2025-10-31 | 59.990 | 59.990 | 59.970 | 59.970 | 59.970 | 2 |
| 2025-10-30 | 59.990 | 59.990 | 52.530 | 59.970 | 59.970 | 615 |
| 2025-10-29 | 55.030 | 60.000 | 55.030 | 56.250 | 56.250 | 562 |
| 2025-10-28 | 55.730 | 62.000 | 55.000 | 56.250 | 56.250 | 1,422 |
| 2025-10-27 | 60.100 | 60.100 | 55.000 | 59.340 | 59.340 | 7,432 |
| 2025-10-24 | 54.000 | 57.990 | 52.020 | 57.640 | 57.640 | 1,342 |
| 2025-10-23 | 58.500 | 58.500 | 54.100 | 56.890 | 56.890 | 2,570 |
| 2025-10-22 | 58.490 | 58.500 | 52.530 | 57.710 | 57.710 | 746 |
| 2025-10-21 | 56.000 | 56.000 | 52.050 | 53.630 | 53.630 | 1,528 |
| 2025-10-20 | 56.160 | 56.160 | 56.160 | 56.160 | 56.160 | 501 |
← NewerPage 4 of 4 · 235 trading days
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.