Shahzad Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 34.000 | 34.000 | 31.140 | 31.140 | 31.140 | 2 |
| 2024-11-25 | 34.000 | 34.000 | 31.140 | 31.140 | 31.140 | 5 |
| 2024-11-21 | 34.000 | 34.000 | 30.000 | 31.140 | 31.140 | 37 |
| 2024-11-20 | 34.000 | 34.000 | 31.140 | 31.140 | 31.140 | 2 |
| 2024-11-19 | 34.000 | 34.000 | 31.140 | 31.140 | 31.140 | 10 |
| 2024-11-18 | 34.000 | 34.000 | 31.140 | 31.140 | 31.140 | 10 |
| 2024-11-15 | 31.140 | 31.140 | 31.140 | 31.140 | 31.140 | 1 |
| 2024-11-11 | 31.140 | 34.000 | 29.520 | 31.140 | 31.140 | 4 |
| 2024-11-08 | 34.000 | 34.000 | 31.140 | 31.140 | 31.140 | 13 |
| 2024-11-04 | 31.140 | 31.140 | 31.140 | 31.140 | 31.140 | 1 |
| 2024-10-22 | 34.000 | 34.000 | 31.140 | 31.140 | 31.140 | 5 |
| 2024-10-16 | 31.140 | 31.140 | 31.140 | 31.140 | 31.140 | 1,001 |
| 2024-10-14 | 28.310 | 28.310 | 28.310 | 28.310 | 28.310 | 1 |
| 2024-10-09 | 31.130 | 31.130 | 28.310 | 28.310 | 28.310 | 30 |
| 2024-10-08 | 31.130 | 31.130 | 28.310 | 28.310 | 28.310 | 2 |
| 2024-10-07 | 28.300 | 28.310 | 28.300 | 28.310 | 28.310 | 375 |
| 2024-10-04 | 31.100 | 31.100 | 28.310 | 28.310 | 28.310 | 2 |
| 2024-09-30 | 27.000 | 28.310 | 27.000 | 28.310 | 28.310 | 240 |
| 2024-09-27 | 27.000 | 29.000 | 27.000 | 29.000 | 29.000 | 80 |
| 2024-09-25 | 31.900 | 31.900 | 29.000 | 29.000 | 29.000 | 226 |
| 2024-09-24 | 30.990 | 30.990 | 29.000 | 29.000 | 29.000 | 260 |
| 2024-09-23 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 1,000 |
| 2024-09-19 | 30.950 | 30.950 | 29.500 | 30.950 | 30.950 | 102 |
| 2024-09-18 | 31.000 | 31.000 | 30.500 | 30.950 | 30.950 | 1,052 |
| 2024-09-13 | 31.990 | 32.100 | 31.990 | 31.990 | 31.990 | 11 |
| 2024-09-06 | 32.000 | 32.000 | 31.990 | 31.990 | 31.990 | 50 |
| 2024-09-05 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 100 |
| 2024-09-04 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 445 |
| 2024-09-03 | 31.000 | 31.990 | 31.000 | 31.990 | 31.990 | 10 |
| 2024-09-02 | 31.750 | 31.990 | 31.750 | 31.990 | 31.990 | 150 |
| 2024-08-30 | 31.000 | 31.990 | 31.000 | 31.990 | 31.990 | 100 |
| 2024-08-29 | 30.000 | 31.990 | 30.000 | 31.990 | 31.990 | 225 |
| 2024-08-28 | 29.330 | 31.990 | 29.310 | 31.990 | 31.990 | 172 |
| 2024-08-26 | 29.100 | 31.990 | 29.100 | 31.990 | 31.990 | 3,904 |
| 2024-08-22 | 32.330 | 32.330 | 30.000 | 32.330 | 32.330 | 11 |
| 2024-08-21 | 32.010 | 33.000 | 31.950 | 32.330 | 32.330 | 2,305 |
| 2024-07-22 | 32.000 | 35.500 | 32.000 | 35.500 | 35.500 | 327 |
| 2024-07-18 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 782 |
| 2024-07-11 | 35.510 | 39.220 | 35.500 | 39.220 | 39.220 | 131 |
| 2024-06-07 | 39.220 | 41.000 | 36.100 | 39.220 | 39.220 | 1 |
| 2024-06-06 | 36.080 | 39.220 | 36.080 | 39.220 | 39.220 | 2 |
| 2024-06-05 | 39.040 | 39.500 | 39.040 | 39.220 | 39.220 | 517 |
| 2023-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 500 |
| 2022-10-24 | 50.490 | 50.490 | 50.490 | 50.490 | 50.490 | 500 |
| 2021-11-03 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 500 |
← NewerPage 7 of 7 · 405 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.