Shadab Textile Mills Ltd

SHAT
🏛️ pakistan →
59.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 13.20 13.20 12.05 12.05 0.0M
2023-12-26 13.05 13.05 13.05 13.05 0.0M
2023-12-22 13.12 13.12 13.12 13.12 0.0M
2023-12-21 13.10 14.00 13.10 14.00 0.0M
2023-12-20 13.82 13.82 13.82 13.82 0.0M
2023-12-19 14.60 14.80 14.50 14.80 0.0M
2023-12-18 15.60 15.60 15.53 15.53 0.0M
2023-12-14 17.39 17.40 16.60 16.60 0.0M
2023-12-13 17.50 17.90 16.50 17.87 0.0M
2023-12-12 17.00 18.00 17.00 17.88 0.2M
2023-12-11 16.77 16.77 16.40 16.77 0.1M
2023-12-08 15.60 15.60 15.50 15.60 0.0M
2023-12-07 13.90 14.51 13.90 14.51 0.0M
2023-12-06 13.50 13.50 13.50 13.50 0.0M
2023-12-04 13.51 13.63 13.00 13.63 0.0M
2023-12-01 13.86 13.86 13.86 13.86 0.0M
2023-11-29 13.51 14.00 13.50 14.00 0.0M
2023-11-28 13.36 14.00 13.36 14.00 0.0M
2023-11-27 13.30 14.00 13.25 13.56 0.0M
2023-11-24 13.15 14.00 13.15 13.60 0.0M
2023-11-23 13.60 13.60 13.58 13.58 0.0M
2023-11-21 14.13 14.50 13.41 13.45 0.1M
2023-11-20 14.95 14.95 14.50 14.50 0.0M
2023-11-17 13.75 14.35 13.75 14.02 0.0M
2023-11-16 13.20 13.95 13.20 13.50 0.0M
2023-11-15 13.50 13.55 13.50 13.55 0.0M
2023-11-14 12.89 13.55 12.89 13.55 0.0M
2023-11-13 12.85 12.85 12.55 12.55 0.0M
2023-11-08 12.85 12.86 12.80 12.80 0.0M
2023-11-07 13.00 13.43 12.63 13.01 0.0M
2023-11-06 11.70 12.43 11.70 12.43 0.0M
2023-11-03 10.90 11.44 10.90 11.44 0.0M
2023-11-02 10.85 10.85 10.85 10.85 0.0M
2023-11-01 11.00 11.00 11.00 11.00 0.0M
2023-10-31 11.10 11.10 11.10 11.10 0.0M
2023-10-26 11.65 11.65 11.62 11.62 0.0M
2023-10-24 11.55 11.80 11.55 11.80 0.0M
2023-10-23 11.75 11.80 11.25 11.25 0.0M
2023-10-20 11.20 11.20 11.20 11.20 0.0M
2023-10-19 11.05 11.15 11.05 11.15 0.0M
2023-10-18 11.05 11.05 11.05 11.05 0.0M
2023-10-17 11.05 11.65 11.05 11.65 0.0M
2023-10-16 10.87 10.87 10.87 10.87 0.0M
2023-10-13 10.81 10.81 10.70 10.80 0.0M
2023-10-12 11.20 11.20 10.80 10.80 0.0M
2023-10-11 11.50 11.50 11.50 11.50 0.0M
2023-10-10 11.50 11.50 11.50 11.50 0.0M
2023-10-06 11.50 11.50 11.50 11.50 0.0M
2023-10-04 11.05 11.05 11.00 11.00 0.0M
2023-10-03 11.00 11.00 11.00 11.00 0.0M
2023-10-02 10.55 11.30 10.55 11.30 0.0M
2023-09-28 11.00 11.00 10.72 11.00 0.0M
2023-09-27 12.11 12.11 11.68 11.68 0.0M
2023-09-25 12.85 12.85 12.65 12.65 0.0M
2023-09-22 12.30 13.10 12.30 12.70 0.0M
2023-09-21 12.30 12.40 12.00 12.00 0.0M
2023-09-19 11.90 11.90 11.90 11.90 0.0M
2023-09-18 12.25 12.25 12.25 12.25 0.0M
2023-09-13 12.00 12.00 12.00 12.00 0.0M
2023-09-08 12.00 12.00 12.00 12.00 0.0M
2023-09-07 11.90 11.90 11.80 11.80 0.0M
2023-09-06 12.00 12.00 12.00 12.00 0.0M
2023-09-04 11.99 12.00 11.99 12.00 0.0M
2023-08-31 11.01 11.01 11.00 11.00 0.0M
2023-08-30 11.50 11.50 11.50 11.50 0.0M
2023-08-29 11.10 11.10 11.10 11.10 0.0M
2023-08-28 11.40 11.40 11.40 11.40 0.0M
2023-08-25 11.80 11.80 11.60 11.60 0.0M
2023-08-23 12.00 12.20 12.00 12.20 0.0M
2023-08-22 11.95 11.95 11.95 12.00 0.0M
2023-08-18 12.10 12.15 12.10 12.15 0.0M
2023-08-17 12.30 12.30 12.25 12.25 0.0M
2023-08-16 12.10 12.40 12.00 12.40 0.0M
2023-08-10 13.00 13.00 12.25 12.30 0.0M
2023-08-08 12.60 12.60 12.55 12.55 0.0M
2023-08-07 12.66 12.80 12.66 12.80 0.0M
2023-08-03 12.85 13.50 12.85 13.25 0.0M
2023-08-02 13.20 13.30 13.20 13.30 0.0M
2023-08-01 12.30 12.30 12.30 12.30 0.0M
2023-07-31 13.00 13.00 12.50 12.80 0.0M
2023-07-26 13.80 13.80 13.30 13.60 0.0M
2023-07-25 13.40 13.40 13.30 13.30 0.0M
2023-07-24 13.50 13.50 13.50 13.50 0.0M
2023-07-20 13.60 14.25 13.40 14.24 0.0M
2023-07-19 14.30 14.30 13.73 14.30 0.0M
2023-07-18 13.00 13.30 13.00 13.30 0.0M
2023-07-14 12.30 12.30 12.30 12.30 0.0M
2023-07-13 13.15 13.16 13.00 13.00 0.0M
2023-07-11 13.80 13.80 13.75 13.75 0.0M
2023-07-10 14.79 14.80 14.79 14.80 0.0M
2023-07-07 14.35 14.35 14.35 14.35 0.0M
2023-07-06 13.95 13.95 13.95 13.95 0.0M
2023-06-26 13.00 13.05 13.00 13.05 0.0M
2023-06-23 12.05 12.05 12.05 12.05 0.0M
2023-06-14 12.00 12.00 12.00 12.00 0.0M
2023-06-13 11.45 11.45 11.40 11.40 0.0M
2023-06-09 12.10 12.10 12.10 12.10 0.0M
2023-06-08 13.00 13.00 13.00 13.00 0.0M
2023-06-01 13.05 13.05 13.05 13.06 0.0M
2023-05-31 11.50 13.01 11.50 13.01 0.0M
2023-05-30 12.01 12.01 12.01 12.01 0.0M
2023-05-29 11.50 12.00 11.01 11.01 0.0M
2023-05-25 11.00 11.00 11.00 11.00 0.0M
2023-05-24 11.15 11.15 11.15 11.15 0.0M
2023-05-22 11.50 11.50 11.40 11.40 0.0M
2023-05-15 12.88 12.88 12.88 12.88 0.0M
2023-05-09 12.00 12.00 11.98 11.98 0.0M
2023-05-02 11.70 13.30 11.70 13.30 0.0M
2023-04-28 12.00 12.30 12.00 12.01 0.0M
2023-04-27 12.35 12.35 12.35 12.20 0.0M
2023-04-12 13.02 13.02 13.02 13.02 0.0M
2023-03-27 13.02 13.02 13.02 13.03 0.0M
2023-03-22 12.03 12.03 12.03 12.03 0.0M
2023-03-21 12.01 12.10 12.01 12.02 0.0M
2023-03-20 12.50 12.50 12.50 12.50 0.0M
2023-03-09 12.90 12.90 12.90 12.90 0.0M
2023-03-03 12.95 12.95 12.95 12.95 0.0M
2023-02-28 13.02 13.02 12.95 12.95 0.0M
2023-02-24 13.00 14.00 13.00 14.00 0.0M
2023-02-23 12.60 13.00 12.60 13.00 0.0M
2023-02-22 13.01 13.55 13.00 13.55 0.0M
2023-02-20 14.00 14.00 13.30 13.30 0.0M
2023-02-15 13.50 13.50 13.50 13.50 0.0M
2023-02-13 13.99 13.99 13.99 13.99 0.0M
2023-02-10 13.70 14.01 13.20 13.51 0.0M
2023-02-08 13.55 13.55 13.55 13.55 0.0M
2023-02-06 13.91 14.20 13.91 14.20 0.0M
2023-02-02 14.99 14.99 14.99 14.99 0.0M
2023-01-27 15.50 15.50 14.75 14.75 0.0M
2023-01-26 14.00 14.75 14.00 14.75 0.0M
2023-01-25 14.04 14.05 14.04 14.05 0.0M
2023-01-20 13.50 13.50 13.05 13.05 0.0M
2023-01-19 14.20 14.20 13.50 13.50 0.0M
2023-01-17 13.20 13.20 13.20 13.20 0.0M
2023-01-10 13.75 13.75 13.75 13.75 0.0M
2023-01-03 13.75 13.75 13.75 13.75 0.0M
2023-01-02 14.00 14.00 14.00 14.00 0.0M