Shams Textile Mills Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-23	32.900	33.320	31.490	31.500	31.500	85
2025-12-22	32.720	32.720	31.500	31.500	31.500	200
2025-12-19	30.410	32.970	29.010	31.500	31.500	2,050
2025-12-17	33.320	33.320	31.710	31.710	31.710	1
2025-12-16	33.790	33.790	31.710	31.710	31.710	48
2025-12-12	32.970	33.400	31.710	31.710	31.710	171
2025-12-11	32.150	32.150	31.710	31.710	31.710	178
2025-12-10	32.040	32.040	31.710	31.710	31.710	200
2025-12-08	31.700	33.480	31.700	31.710	31.710	2,247
2025-12-05	31.390	31.900	29.180	31.210	31.210	850
2025-12-01	31.490	31.490	31.490	31.490	31.490	70
2025-11-28	32.920	32.920	31.490	31.490	31.490	790
2025-11-27	33.990	33.990	30.150	30.400	30.400	3,996
2025-11-26	35.880	35.890	30.020	33.490	33.490	1,319
2025-11-25	32.470	33.950	32.470	33.080	33.080	3,223
2025-11-24	30.010	30.970	30.010	30.970	30.970	2
2025-11-19	31.470	31.470	30.320	30.970	30.970	720
2025-11-17	31.440	31.500	31.440	31.500	31.500	1
2025-11-12	30.350	31.500	30.350	31.500	31.500	7
2025-11-11	31.720	31.720	31.490	31.500	31.500	800
2025-11-10	31.890	31.890	28.410	29.290	29.290	493
2025-11-07	32.490	32.490	28.410	29.290	29.290	588
2025-11-05	31.400	31.500	31.400	31.480	31.480	970
2025-11-04	31.740	31.850	30.560	31.740	31.740	510
2025-11-03	31.740	31.970	31.590	31.970	31.970	141
2025-10-31	31.940	32.000	31.940	31.970	31.970	826
2025-10-30	31.200	32.600	30.900	32.600	32.600	115
2025-10-29	29.850	32.600	29.850	32.600	32.600	50
2025-10-28	29.810	32.600	29.810	32.600	32.600	5
2025-10-27	32.740	32.910	28.750	32.600	32.600	6,470
2025-10-24	31.740	32.580	28.650	29.920	29.920	5,700

← NewerPage 4 of 4 · 211 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2021-10-18	2.0000 PKR
2019-10-17	1.0500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.