Shams Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 44.710 | 46.480 | 44.710 | 46.480 | 46.480 | 9,295 |
| 2026-10-21 | 43.020 | 43.020 | 42.250 | 42.250 | 42.250 | 1,314 |
| 2026-10-20 | 45.990 | 45.990 | 41.250 | 43.020 | 43.020 | 1,848 |
| 2026-10-19 | 43.000 | 46.800 | 43.000 | 45.420 | 45.420 | 1,168 |
| 2026-10-16 | 43.050 | 46.940 | 43.050 | 44.860 | 44.860 | 1,577 |
| 2026-10-15 | 45.000 | 46.900 | 43.560 | 44.860 | 44.860 | 801 |
| 2026-10-14 | 46.000 | 47.000 | 44.000 | 46.000 | 46.000 | 2,254 |
| 2026-10-13 | 43.590 | 47.750 | 43.510 | 44.120 | 44.120 | 5,743 |
| 2026-10-12 | 43.000 | 50.600 | 43.000 | 46.790 | 46.790 | 13,407 |
| 2026-10-09 | 44.080 | 47.000 | 43.150 | 46.000 | 46.000 | 6,738 |
| 2026-10-08 | 43.620 | 48.740 | 43.610 | 44.080 | 44.080 | 3,211 |
| 2026-10-07 | 42.000 | 45.770 | 41.000 | 45.770 | 45.770 | 13,570 |
| 2026-10-06 | 42.000 | 44.900 | 41.610 | 41.610 | 41.610 | 121 |
| 2026-10-05 | 41.200 | 42.600 | 41.200 | 41.610 | 41.610 | 5,120 |
| 2026-10-02 | 46.000 | 46.300 | 42.360 | 44.010 | 44.010 | 3,867 |
| 2026-10-01 | 45.000 | 46.000 | 43.030 | 44.940 | 44.940 | 268 |
| 2026-09-30 | 48.400 | 48.900 | 43.500 | 44.940 | 44.940 | 1,113 |
| 2026-09-29 | 48.790 | 48.790 | 45.510 | 45.930 | 45.930 | 1,077 |
| 2026-09-28 | 49.000 | 49.000 | 45.000 | 45.100 | 45.100 | 8,562 |
| 2026-09-25 | 49.780 | 49.780 | 47.000 | 48.520 | 48.520 | 3 |
| 2026-09-24 | 49.490 | 49.490 | 47.700 | 48.520 | 48.520 | 323 |
| 2026-09-23 | 52.010 | 54.650 | 46.600 | 48.520 | 48.520 | 11,784 |
| 2026-09-22 | 52.000 | 55.850 | 47.010 | 51.430 | 51.430 | 34,456 |
Page 1 of 1 · 23 trading days
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.