Shams Textile Mills Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-05	34.500	40.000	34.500	37.690	37.690	24,648
2025-09-04	35.060	37.000	35.060	36.500	36.500	1,412
2025-09-03	33.320	36.460	33.320	36.460	36.460	294
2025-09-02	33.500	36.700	33.500	36.460	36.460	5,768
2025-09-01	35.000	35.000	33.050	33.810	33.810	128
2025-08-29	36.000	36.000	33.810	33.810	33.810	86
2025-08-28	32.500	35.790	31.140	33.810	33.810	25
2025-08-26	34.990	34.990	33.810	33.810	33.810	5,020
2025-08-25	34.990	35.950	33.820	35.000	35.000	674
2025-08-22	33.810	34.990	33.810	33.850	33.850	2,230
2025-08-21	33.700	33.810	33.700	33.810	33.810	6,709
2025-08-20	34.540	36.490	33.350	33.700	33.700	4,351
2025-08-19	36.890	36.890	34.000	34.540	34.540	19,434
2025-08-18	36.000	40.110	36.000	36.530	36.530	55,782
2025-08-15	36.980	36.980	33.200	36.460	36.460	507
2025-08-13	35.900	35.900	34.800	35.120	35.120	7
2025-08-12	33.320	38.000	33.320	35.120	35.120	38,902
2025-08-11	34.090	34.890	33.000	34.890	34.890	4,221
2025-08-08	35.500	36.500	33.000	34.090	34.090	4,438
2025-08-07	36.750	36.750	34.060	34.730	34.730	6,400
2025-08-06	40.400	40.400	35.660	36.800	36.800	24,739
2025-08-05	37.000	40.220	37.000	39.610	39.610	45,454
2025-08-04	43.000	43.000	35.650	36.560	36.560	7,290
2025-08-01	39.470	39.480	39.400	39.480	39.480	4,001
2025-07-31	33.500	35.890	33.500	35.890	35.890	7,621
2025-07-30	33.690	35.500	31.680	32.630	32.630	14,319
2025-07-29	34.500	34.500	33.990	34.490	34.490	2,141
2025-07-28	32.500	33.500	32.500	33.500	33.500	1,577
2025-07-25	32.500	33.750	30.520	32.640	32.640	1,875
2025-07-24	30.150	32.900	30.150	32.650	32.650	2,914
2025-07-23	32.490	32.490	30.320	31.050	31.050	1,070
2025-07-22	34.630	34.630	31.250	32.170	32.170	17,812
2025-07-21	34.630	34.630	34.630	34.630	34.630	40
2025-07-18	36.100	36.100	34.500	34.630	34.630	2,308
2025-07-17	37.000	37.990	34.450	36.060	36.060	1,795
2025-07-16	36.870	38.500	35.260	36.660	36.660	3,891
2025-07-15	39.500	39.500	36.400	36.870	36.870	3,102
2025-07-14	39.450	39.720	39.340	39.720	39.720	460
2025-07-11	39.990	39.990	36.160	39.720	39.720	2,939
2025-07-10	39.250	39.990	38.990	39.000	39.000	14,677
2025-07-09	40.400	40.400	35.810	37.700	37.700	7,870
2025-07-08	41.750	41.750	37.550	39.500	39.500	26,250
2025-07-07	39.000	41.570	37.790	41.530	41.530	31,347
2025-07-04	37.800	37.800	35.500	37.790	37.790	424
2025-07-03	39.000	39.000	35.810	37.790	37.790	2,524
2025-07-02	42.000	42.500	36.160	39.500	39.500	14,024
2025-07-01	36.090	39.700	32.750	39.700	39.700	25,099
2025-06-30	39.790	39.790	35.820	36.090	36.090	23,637
2025-06-27	42.000	47.750	39.150	39.800	39.800	41,607
2025-06-26	45.500	45.500	37.760	43.500	43.500	42,572
2025-06-25	41.950	41.950	39.020	41.950	41.950	48,629
2025-06-24	38.140	38.140	38.140	38.140	38.140	9,126
2025-06-23	34.670	34.670	34.510	34.670	34.670	11,845
2025-06-20	28.640	31.520	28.640	31.520	31.520	16,894
2025-06-19	28.920	28.920	28.650	28.650	28.650	2,070
2025-06-18	28.000	28.000	27.500	27.500	27.500	1,010
2025-06-17	27.500	27.500	27.150	27.150	27.150	250
2025-06-16	27.440	27.450	27.150	27.150	27.150	94
2025-06-13	26.000	27.150	26.000	27.150	27.150	300
2025-06-12	26.500	27.700	26.250	27.150	27.150	505

← NewerPage 5 of 12 · 684 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

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.