Shahzad Textile Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	52.260	56.850	52.120	56.160	56.160	2,000
2025-10-16	57.900	57.900	50.050	52.260	52.260	9,054
2025-10-15	54.110	54.110	50.100	54.000	54.000	1,334
2025-10-14	54.000	55.000	54.000	54.000	54.000	2,374
2025-10-13	54.870	54.870	54.000	54.000	54.000	989
2025-10-10	54.100	58.480	54.100	54.870	54.870	1,066

← NewerPage 4 of 7 · 404 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.