Shadman Cotton Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	37.70	37.70	37.70	35.12	35.12	-	1
Mar 30, 2026	38.62	38.62	33.90	35.12	35.12	-	29
Mar 27, 2026	38.50	38.61	32.21	35.12	35.12	-	137
Mar 26, 2026	39.30	39.30	35.05	35.12	35.12	-9.20%	763
Mar 25, 2026	37.85	39.22	34.94	38.68	38.68	8.47%	668
Mar 24, 2026	37.31	37.94	37.31	35.66	35.66	-	33
Mar 19, 2026	37.78	37.78	37.78	35.66	35.66	-	7
Mar 18, 2026	37.89	37.89	33.30	35.66	35.66	-	70
Mar 17, 2026	35.50	37.80	35.50	35.66	35.66	-	201
Mar 16, 2026	32.31	38.90	32.31	35.66	35.66	-	34
Mar 13, 2026	34.01	38.89	34.01	35.66	35.66	-	50
Mar 12, 2026	32.31	37.65	32.31	35.66	35.66	-	33
Mar 11, 2026	34.80	37.88	33.00	35.66	35.66	2.50%	729
Mar 10, 2026	32.00	38.00	32.00	34.79	34.79	-	6
Mar 9, 2026	30.52	37.29	30.52	34.79	34.79	2.60%	402
Mar 6, 2026	35.01	35.01	35.01	33.91	33.91	-	12
Mar 5, 2026	33.90	37.40	33.90	33.91	33.91	-1.17%	1,300
Mar 4, 2026	34.35	34.35	34.35	34.31	34.31	-	154
Mar 3, 2026	34.51	37.18	34.30	34.31	34.31	-9.95%	924
Mar 2, 2026	38.15	39.99	37.25	38.10	38.10	-7.95%	587
Feb 27, 2026	44.78	44.78	44.78	41.39	41.39	-	1
Feb 26, 2026	41.78	41.78	35.25	41.39	41.39	7.56%	680
Feb 25, 2026	40.98	41.79	40.97	38.48	38.48	-	279
Feb 24, 2026	38.47	41.99	38.47	38.48	38.48	-9.97%	1,225
Feb 23, 2026	43.04	46.99	42.61	42.74	42.74	-9.72%	1,390
Feb 20, 2026	43.16	43.16	43.16	47.34	47.34	-	6
Feb 19, 2026	47.56	47.56	47.00	47.34	47.34	-9.01%	1,113
Feb 18, 2026	47.14	50.90	47.14	52.03	52.03	-	2
Feb 17, 2026	47.50	47.50	47.06	52.03	52.03	-	91
Feb 16, 2026	48.01	50.96	48.01	52.03	52.03	-	3
Feb 13, 2026	48.02	48.15	48.02	52.03	52.03	-	513
Feb 12, 2026	48.04	49.50	48.04	52.03	52.03	-	86
Feb 11, 2026	47.62	51.00	47.62	52.03	52.03	-	109
Feb 10, 2026	48.04	52.96	48.04	52.03	52.03	-	3
Feb 6, 2026	50.06	53.00	50.00	52.03	52.03	3.94%	1,481
Feb 4, 2026	53.00	53.99	50.00	50.06	50.06	-6.62%	1,150
Feb 2, 2026	50.18	55.97	50.18	53.61	53.61	-	709
Jan 30, 2026	50.02	58.93	50.02	53.61	53.61	-	338
Jan 29, 2026	54.00	54.00	54.00	53.61	53.61	-	100
Jan 28, 2026	51.01	56.00	51.00	53.61	53.61	0.98%	2,603
Jan 27, 2026	53.21	53.21	52.00	53.09	53.09	-	293
Jan 26, 2026	55.00	55.00	53.00	53.09	53.09	-3.24%	564
Jan 23, 2026	56.99	56.99	53.22	54.87	54.87	-	46
Jan 22, 2026	52.05	58.74	52.05	54.87	54.87	-	202
Jan 21, 2026	58.00	58.00	54.00	54.87	54.87	-	256
Jan 20, 2026	53.11	56.99	53.11	54.87	54.87	-1.68%	1,100
Jan 19, 2026	51.11	60.93	51.10	55.81	55.81	0.76%	28,432
Jan 16, 2026	59.00	59.00	51.01	55.39	55.39	-	558
Jan 15, 2026	54.95	54.95	52.54	55.39	55.39	-	126
Jan 14, 2026	53.31	56.90	53.11	55.39	55.39	-	354