Shahzad Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 77.000 | 78.000 | 67.000 | 77.220 | 77.220 | 12,510 |
| 2025-07-15 | 82.010 | 84.150 | 70.000 | 73.620 | 73.620 | 63,094 |
| 2025-07-14 | 70.780 | 77.860 | 66.000 | 76.500 | 76.500 | 13,565 |
| 2025-07-11 | 73.380 | 75.000 | 66.550 | 70.780 | 70.780 | 3,724 |
| 2025-07-10 | 80.200 | 85.500 | 71.630 | 73.380 | 73.380 | 33,668 |
| 2025-07-09 | 78.070 | 78.070 | 70.970 | 78.070 | 78.070 | 56,141 |
| 2025-07-08 | 70.970 | 70.970 | 63.610 | 70.970 | 70.970 | 7,266 |
| 2025-07-07 | 60.000 | 64.910 | 55.000 | 64.520 | 64.520 | 25,767 |
| 2025-07-04 | 65.600 | 65.600 | 58.750 | 59.010 | 59.010 | 7,597 |
| 2025-07-03 | 59.510 | 65.350 | 59.510 | 65.280 | 65.280 | 9,452 |
| 2025-07-02 | 54.010 | 59.410 | 54.010 | 59.410 | 59.410 | 4,401 |
| 2025-07-01 | 59.070 | 62.000 | 54.000 | 54.010 | 54.010 | 2,160 |
| 2025-06-30 | 69.900 | 69.900 | 59.000 | 59.080 | 59.080 | 2,683 |
| 2025-06-27 | 70.140 | 70.140 | 57.380 | 64.990 | 64.990 | 10,227 |
| 2025-06-26 | 63.760 | 63.760 | 63.760 | 63.760 | 63.760 | 855 |
| 2025-06-25 | 57.960 | 57.960 | 57.960 | 57.960 | 57.960 | 1,451 |
| 2025-06-24 | 52.690 | 52.690 | 52.690 | 52.690 | 52.690 | 500 |
| 2025-06-23 | 51.230 | 51.230 | 47.900 | 47.900 | 47.900 | 301 |
| 2025-06-20 | 46.570 | 46.570 | 46.570 | 46.570 | 46.570 | 742 |
| 2025-06-19 | 41.000 | 42.340 | 39.000 | 42.340 | 42.340 | 2,238 |
| 2025-06-18 | 39.980 | 42.300 | 38.490 | 38.490 | 38.490 | 267 |
| 2025-06-17 | 38.000 | 38.490 | 38.000 | 38.490 | 38.490 | 1 |
| 2025-06-16 | 38.990 | 38.990 | 38.490 | 38.490 | 38.490 | 100 |
| 2025-06-13 | 42.250 | 42.250 | 35.200 | 38.490 | 38.490 | 4 |
| 2025-06-12 | 37.000 | 39.850 | 34.000 | 38.490 | 38.490 | 880 |
| 2025-06-11 | 39.850 | 39.850 | 33.050 | 36.230 | 36.230 | 7 |
| 2025-06-10 | 37.500 | 37.500 | 36.230 | 36.230 | 36.230 | 150 |
| 2025-06-05 | 37.000 | 37.000 | 36.230 | 36.230 | 36.230 | 100 |
| 2025-06-04 | 35.000 | 36.230 | 35.000 | 36.230 | 36.230 | 1,085 |
| 2025-06-03 | 36.200 | 36.200 | 31.600 | 32.940 | 32.940 | 79 |
| 2025-06-02 | 33.000 | 33.000 | 31.130 | 32.940 | 32.940 | 552 |
| 2025-05-30 | 30.000 | 33.000 | 30.000 | 30.000 | 30.000 | 217 |
| 2025-05-29 | 31.000 | 31.000 | 30.000 | 30.000 | 30.000 | 1 |
| 2025-05-26 | 31.000 | 31.000 | 30.000 | 30.000 | 30.000 | 1 |
| 2025-05-22 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,005 |
| 2025-05-20 | 27.100 | 31.000 | 27.100 | 29.870 | 29.870 | 3 |
| 2025-05-16 | 31.000 | 31.000 | 29.870 | 29.870 | 29.870 | 20 |
| 2025-04-22 | 30.000 | 30.000 | 29.870 | 29.870 | 29.870 | 88 |
| 2025-04-21 | 29.900 | 29.900 | 28.000 | 29.870 | 29.870 | 2 |
| 2025-04-18 | 30.000 | 30.000 | 28.000 | 29.870 | 29.870 | 3 |
| 2025-04-17 | 29.500 | 29.870 | 28.000 | 29.870 | 29.870 | 381 |
| 2025-04-14 | 27.260 | 29.870 | 27.260 | 29.870 | 29.870 | 1 |
| 2025-04-09 | 27.220 | 30.000 | 27.220 | 29.870 | 29.870 | 12 |
| 2025-03-24 | 32.000 | 32.000 | 29.870 | 29.870 | 29.870 | 1 |
| 2025-02-04 | 30.000 | 30.000 | 29.870 | 29.870 | 29.870 | 17 |
| 2025-01-23 | 28.500 | 29.870 | 28.500 | 29.870 | 29.870 | 96 |
| 2025-01-20 | 30.000 | 30.000 | 29.870 | 29.870 | 29.870 | 1 |
| 2025-01-16 | 30.000 | 30.000 | 29.870 | 29.870 | 29.870 | 70 |
| 2025-01-14 | 29.800 | 29.870 | 29.800 | 29.870 | 29.870 | 465 |
| 2025-01-08 | 27.100 | 29.870 | 27.100 | 29.870 | 29.870 | 1 |
| 2025-01-03 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 5 |
| 2024-12-30 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 1 |
| 2024-12-24 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 201 |
| 2024-12-23 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 99 |
| 2024-12-18 | 28.100 | 31.000 | 28.100 | 31.000 | 31.000 | 102 |
| 2024-12-12 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 150 |
| 2024-12-11 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 500 |
| 2024-12-06 | 31.000 | 31.000 | 29.870 | 29.870 | 29.870 | 300 |
| 2024-12-03 | 29.150 | 29.150 | 29.150 | 29.150 | 29.150 | 3,928 |
| 2024-12-02 | 33.000 | 33.000 | 31.140 | 31.140 | 31.140 | 1 |
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.