Shahzad Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 102.00 | 102.00 | 87.200 | 88.840 | 88.840 | 156,419 |
| 2026-07-27 | 88.090 | 96.890 | 79.270 | 96.890 | 96.890 | 293,443 |
| 2026-07-24 | 84.650 | 94.000 | 82.110 | 88.080 | 88.080 | 23,111 |
| 2026-07-23 | 91.000 | 91.990 | 85.000 | 89.160 | 89.160 | 6,852 |
| 2026-07-22 | 88.000 | 93.000 | 82.400 | 90.210 | 90.210 | 11,112 |
| 2026-07-21 | 93.000 | 94.000 | 90.510 | 91.170 | 91.170 | 24,359 |
| 2026-07-20 | 98.000 | 98.990 | 90.460 | 92.740 | 92.740 | 122,264 |
| 2026-07-17 | 104.00 | 109.00 | 98.100 | 100.51 | 100.51 | 93,543 |
| 2026-07-16 | 94.000 | 102.96 | 94.000 | 102.96 | 102.96 | 125,340 |
| 2026-07-15 | 89.890 | 95.800 | 89.890 | 93.600 | 93.600 | 24,214 |
| 2026-07-14 | 91.110 | 97.480 | 87.900 | 88.340 | 88.340 | 94,351 |
| 2026-07-13 | 110.00 | 110.00 | 96.000 | 97.570 | 97.570 | 81,816 |
| 2026-07-10 | 94.500 | 105.39 | 86.230 | 105.39 | 105.39 | 408,622 |
| 2026-07-09 | 109.90 | 110.00 | 95.810 | 95.810 | 95.810 | 94,863 |
| 2026-07-08 | 118.95 | 118.95 | 104.80 | 106.46 | 106.46 | 44,845 |
| 2026-07-07 | 114.00 | 127.25 | 110.00 | 115.55 | 115.55 | 313,071 |
| 2026-07-06 | 116.06 | 126.45 | 104.60 | 115.68 | 115.68 | 181,214 |
| 2026-07-03 | 114.95 | 114.95 | 109.01 | 114.95 | 114.95 | 102,141 |
| 2026-07-02 | 104.00 | 104.50 | 98.000 | 104.50 | 104.50 | 216,869 |
| 2026-07-01 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 10,362 |
| 2026-06-30 | 86.360 | 86.360 | 85.000 | 86.360 | 86.360 | 36,727 |
| 2026-06-29 | 78.510 | 78.510 | 78.460 | 78.510 | 78.510 | 37,248 |
| 2026-06-24 | 64.000 | 71.370 | 62.000 | 71.370 | 71.370 | 331,431 |
| 2026-06-23 | 65.850 | 66.000 | 64.550 | 64.880 | 64.880 | 36,125 |
| 2026-06-22 | 64.500 | 66.000 | 62.600 | 64.190 | 64.190 | 159,680 |
| 2026-06-19 | 63.990 | 65.000 | 61.500 | 64.200 | 64.200 | 21,373 |
| 2026-06-18 | 66.000 | 66.000 | 60.150 | 63.920 | 63.920 | 27,152 |
| 2026-06-17 | 64.250 | 65.990 | 64.100 | 65.540 | 65.540 | 222,930 |
| 2026-06-16 | 66.900 | 66.900 | 64.000 | 64.250 | 64.250 | 56,376 |
| 2026-06-15 | 64.900 | 65.990 | 63.530 | 63.620 | 63.620 | 13,873 |
| 2026-06-12 | 61.130 | 66.500 | 61.130 | 64.900 | 64.900 | 374,062 |
| 2026-06-11 | 67.800 | 67.800 | 58.300 | 60.540 | 60.540 | 9,054 |
| 2026-06-10 | 65.100 | 65.100 | 62.010 | 62.450 | 62.450 | 2,534 |
| 2026-06-09 | 64.970 | 66.000 | 60.000 | 62.360 | 62.360 | 18,529 |
| 2026-06-08 | 68.880 | 68.880 | 61.500 | 61.920 | 61.920 | 16,816 |
| 2026-06-05 | 71.200 | 74.000 | 66.780 | 66.800 | 66.800 | 74,550 |
| 2026-06-04 | 75.220 | 75.220 | 64.510 | 74.200 | 74.200 | 170,124 |
| 2026-06-03 | 64.000 | 68.380 | 64.000 | 68.380 | 68.380 | 9,089 |
| 2026-06-02 | 56.490 | 62.160 | 53.030 | 62.160 | 62.160 | 27,684 |
| 2026-06-01 | 56.950 | 56.970 | 53.000 | 56.510 | 56.510 | 2,213 |
| 2026-05-29 | 53.780 | 57.210 | 51.910 | 57.140 | 57.140 | 4,197 |
| 2026-05-25 | 52.000 | 53.580 | 51.000 | 52.010 | 52.010 | 1,294 |
| 2026-05-22 | 47.560 | 50.950 | 47.560 | 48.710 | 48.710 | 43 |
| 2026-05-21 | 51.490 | 51.490 | 48.710 | 48.710 | 48.710 | 302 |
| 2026-05-20 | 49.050 | 49.050 | 47.250 | 48.710 | 48.710 | 969 |
| 2026-05-19 | 48.500 | 51.950 | 47.750 | 48.230 | 48.230 | 703 |
| 2026-05-18 | 50.970 | 53.970 | 50.700 | 50.700 | 50.700 | 295 |
| 2026-05-15 | 50.690 | 50.980 | 50.690 | 50.700 | 50.700 | 637 |
| 2026-05-14 | 51.970 | 51.970 | 51.000 | 51.000 | 51.000 | 943 |
| 2026-05-12 | 52.000 | 52.000 | 51.500 | 52.000 | 52.000 | 201 |
| 2026-05-11 | 53.950 | 53.950 | 52.000 | 52.000 | 52.000 | 248 |
| 2026-05-08 | 50.000 | 52.000 | 50.000 | 52.000 | 52.000 | 1,729 |
| 2026-05-07 | 50.500 | 50.610 | 50.500 | 50.500 | 50.500 | 829 |
| 2026-05-06 | 48.260 | 50.000 | 45.000 | 49.000 | 49.000 | 8,547 |
| 2026-05-05 | 50.000 | 50.000 | 48.000 | 48.240 | 48.240 | 1,540 |
| 2026-05-04 | 55.160 | 55.330 | 48.100 | 52.000 | 52.000 | 1,052 |
| 2026-04-30 | 50.940 | 52.000 | 50.940 | 52.000 | 52.000 | 16 |
| 2026-04-29 | 54.980 | 54.980 | 52.000 | 52.000 | 52.000 | 3,011 |
| 2026-04-28 | 54.990 | 54.990 | 54.990 | 54.990 | 54.990 | 332 |
| 2026-04-27 | 57.000 | 57.000 | 54.990 | 54.990 | 54.990 | 1,590 |
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.