Shahzad Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 83.350 | 83.350 | 81.050 | 82.280 | 82.280 | 13,348 |
| 2026-10-15 | 82.600 | 83.900 | 80.500 | 81.520 | 81.520 | 5,695 |
| 2026-10-14 | 82.990 | 84.000 | 79.500 | 82.650 | 82.650 | 18,897 |
| 2026-10-13 | 82.070 | 83.690 | 80.000 | 80.010 | 80.010 | 5,006 |
| 2026-10-12 | 82.000 | 83.890 | 79.710 | 82.070 | 82.070 | 5,032 |
| 2026-10-09 | 83.300 | 84.840 | 80.000 | 81.630 | 81.630 | 5,295 |
| 2026-10-08 | 85.000 | 87.500 | 82.000 | 82.200 | 82.200 | 12,521 |
| 2026-10-07 | 85.480 | 86.500 | 80.810 | 82.530 | 82.530 | 7,958 |
| 2026-10-06 | 84.500 | 87.600 | 78.500 | 80.810 | 80.810 | 20,199 |
| 2026-10-05 | 83.000 | 86.790 | 82.620 | 83.180 | 83.180 | 3,055 |
| 2026-10-02 | 85.000 | 93.000 | 82.000 | 83.500 | 83.500 | 39,118 |
| 2026-10-01 | 88.490 | 88.490 | 84.500 | 87.020 | 87.020 | 3,332 |
| 2026-09-30 | 83.050 | 88.000 | 83.050 | 86.240 | 86.240 | 6,038 |
| 2026-09-29 | 81.500 | 86.990 | 81.500 | 85.050 | 85.050 | 7,770 |
| 2026-09-28 | 87.890 | 87.890 | 82.500 | 83.060 | 83.060 | 4,921 |
| 2026-09-25 | 90.000 | 90.000 | 84.000 | 86.300 | 86.300 | 3,737 |
| 2026-09-24 | 85.500 | 90.000 | 76.050 | 86.460 | 86.460 | 55,137 |
| 2026-09-23 | 89.990 | 89.990 | 82.000 | 82.560 | 82.560 | 71,977 |
| 2026-09-22 | 84.000 | 91.800 | 83.990 | 91.110 | 91.110 | 47,872 |
| 2026-09-21 | 86.650 | 88.750 | 82.790 | 83.450 | 83.450 | 4,223 |
| 2026-09-18 | 86.790 | 86.790 | 82.260 | 85.000 | 85.000 | 4,186 |
Page 1 of 1 · 21 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.