Shahzad Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 54.100 | 58.480 | 54.100 | 54.870 | 54.870 | 1,066 |
| 2025-10-09 | 55.000 | 58.000 | 53.000 | 57.920 | 57.920 | 2,200 |
| 2025-10-08 | 67.300 | 67.300 | 55.700 | 56.250 | 56.250 | 20,520 |
| 2025-10-07 | 51.290 | 61.350 | 51.290 | 61.350 | 61.350 | 12,867 |
| 2025-10-06 | 55.770 | 55.770 | 55.770 | 55.770 | 55.770 | 309 |
| 2025-10-03 | 55.100 | 59.990 | 55.100 | 55.770 | 55.770 | 2,035 |
| 2025-10-02 | 60.000 | 60.000 | 56.340 | 59.850 | 59.850 | 486 |
| 2025-10-01 | 58.320 | 60.890 | 55.800 | 56.340 | 56.340 | 468 |
| 2025-09-30 | 60.800 | 60.830 | 57.050 | 60.830 | 60.830 | 272 |
| 2025-09-29 | 57.050 | 60.830 | 57.050 | 60.830 | 60.830 | 3 |
| 2025-09-25 | 60.850 | 60.850 | 60.830 | 60.830 | 60.830 | 100 |
| 2025-09-24 | 60.800 | 60.990 | 60.800 | 60.830 | 60.830 | 322 |
| 2025-09-23 | 60.000 | 61.200 | 53.500 | 60.830 | 60.830 | 545 |
| 2025-09-22 | 60.000 | 60.200 | 57.000 | 58.050 | 58.050 | 626 |
| 2025-09-19 | 59.500 | 59.500 | 59.330 | 59.330 | 59.330 | 150 |
| 2025-09-18 | 57.040 | 60.000 | 57.030 | 59.330 | 59.330 | 1,000 |
| 2025-09-17 | 59.000 | 59.500 | 58.500 | 58.500 | 58.500 | 337 |
| 2025-09-16 | 56.000 | 59.000 | 56.000 | 58.500 | 58.500 | 835 |
| 2025-09-15 | 55.510 | 59.000 | 55.510 | 57.990 | 57.990 | 69 |
| 2025-09-12 | 58.000 | 58.000 | 56.000 | 57.990 | 57.990 | 410 |
| 2025-09-11 | 60.000 | 60.000 | 55.210 | 57.990 | 57.990 | 68 |
| 2025-09-10 | 58.100 | 59.950 | 57.990 | 57.990 | 57.990 | 2,059 |
| 2025-09-09 | 59.000 | 59.000 | 57.000 | 57.000 | 57.000 | 101 |
| 2025-09-08 | 57.500 | 64.000 | 55.050 | 57.000 | 57.000 | 2,463 |
| 2025-09-05 | 61.570 | 61.570 | 60.510 | 60.510 | 60.510 | 120 |
| 2025-09-04 | 62.000 | 62.000 | 60.510 | 60.510 | 60.510 | 150 |
| 2025-09-03 | 64.970 | 66.250 | 60.510 | 60.510 | 60.510 | 8,169 |
| 2025-09-02 | 60.900 | 61.370 | 55.810 | 60.230 | 60.230 | 2,944 |
| 2025-09-01 | 57.470 | 61.100 | 54.000 | 55.790 | 55.790 | 1,399 |
| 2025-08-29 | 63.000 | 66.940 | 55.660 | 57.470 | 57.470 | 1,283 |
| 2025-08-28 | 62.900 | 62.900 | 55.100 | 61.800 | 61.800 | 659 |
| 2025-08-27 | 60.050 | 64.740 | 57.050 | 57.800 | 57.800 | 570 |
| 2025-08-26 | 62.100 | 63.900 | 57.020 | 63.030 | 63.030 | 631 |
| 2025-08-25 | 65.150 | 65.150 | 61.000 | 61.900 | 61.900 | 1,030 |
| 2025-08-22 | 60.000 | 65.900 | 56.100 | 59.540 | 59.540 | 5,642 |
| 2025-08-21 | 60.580 | 60.580 | 56.300 | 60.000 | 60.000 | 3,369 |
| 2025-08-20 | 62.010 | 64.850 | 59.100 | 60.580 | 60.580 | 16,113 |
| 2025-08-19 | 73.700 | 73.750 | 60.350 | 64.140 | 64.140 | 41,244 |
| 2025-08-18 | 67.050 | 67.050 | 67.000 | 67.050 | 67.050 | 22,826 |
| 2025-08-15 | 56.120 | 60.950 | 55.000 | 60.950 | 60.950 | 26,200 |
| 2025-08-13 | 55.900 | 55.900 | 51.000 | 55.410 | 55.410 | 6,602 |
| 2025-08-12 | 50.000 | 51.000 | 46.000 | 51.000 | 51.000 | 4,118 |
| 2025-08-11 | 50.000 | 51.100 | 46.000 | 49.760 | 49.760 | 366 |
| 2025-08-08 | 50.000 | 51.950 | 45.160 | 49.760 | 49.760 | 3,053 |
| 2025-08-07 | 50.000 | 50.190 | 48.250 | 49.980 | 49.980 | 19,926 |
| 2025-08-06 | 57.000 | 57.000 | 47.750 | 49.800 | 49.800 | 17,504 |
| 2025-08-05 | 53.050 | 53.100 | 53.000 | 53.000 | 53.000 | 7,454 |
| 2025-08-04 | 57.000 | 57.500 | 52.260 | 53.000 | 53.000 | 7,388 |
| 2025-08-01 | 58.000 | 58.000 | 57.000 | 58.000 | 58.000 | 242 |
| 2025-07-31 | 58.000 | 58.000 | 57.900 | 58.000 | 58.000 | 1,046 |
| 2025-07-30 | 54.010 | 56.000 | 54.000 | 55.810 | 55.810 | 2,906 |
| 2025-07-29 | 57.500 | 58.500 | 52.190 | 53.660 | 53.660 | 7,178 |
| 2025-07-28 | 59.980 | 60.000 | 57.510 | 57.990 | 57.990 | 7,354 |
| 2025-07-25 | 60.000 | 62.000 | 58.250 | 59.980 | 59.980 | 2,402 |
| 2025-07-24 | 61.000 | 61.050 | 58.100 | 60.000 | 60.000 | 2,610 |
| 2025-07-23 | 62.000 | 62.000 | 56.260 | 61.620 | 61.620 | 6,744 |
| 2025-07-22 | 62.810 | 64.000 | 60.500 | 62.000 | 62.000 | 23,663 |
| 2025-07-21 | 69.390 | 69.390 | 61.100 | 62.810 | 62.810 | 9,524 |
| 2025-07-18 | 73.990 | 73.990 | 63.520 | 65.870 | 65.870 | 5,321 |
| 2025-07-17 | 78.990 | 78.990 | 69.500 | 69.680 | 69.680 | 81,371 |
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.