Shadman Cotton Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	40.39	45.95	40.39	42.69	42.69	-0.74%	11,194
May 8, 2026	44.15	45.90	42.00	43.01	43.01	-7.41%	13,479
May 7, 2026	55.48	55.48	45.40	46.45	46.45	-7.91%	49,719
May 6, 2026	49.00	52.39	49.00	50.44	50.44	5.90%	1,508
May 5, 2026	47.75	47.88	47.49	47.63	47.63	9.42%	7,534
May 4, 2026	43.50	43.53	39.75	43.53	43.53	10.01%	7,593
Apr 30, 2026	36.50	39.58	36.50	39.57	39.57	9.98%	4,032
Apr 29, 2026	35.00	36.75	35.00	35.98	35.98	7.69%	3,744
Apr 28, 2026	35.52	37.98	32.15	33.41	33.41	-5.73%	1,796
Apr 27, 2026	35.52	35.52	35.10	35.44	35.44	0.31%	1,372
Apr 24, 2026	33.01	35.85	33.01	35.33	35.33	-	87
Apr 23, 2026	34.01	34.01	34.01	35.33	35.33	-	1
Apr 22, 2026	34.86	36.00	34.86	35.33	35.33	-	492
Apr 21, 2026	35.72	36.00	35.02	35.33	35.33	-3.02%	3,175
Apr 20, 2026	38.85	38.90	34.82	36.43	36.43	2.62%	1,521
Apr 17, 2026	35.00	35.50	35.00	35.50	35.50	-	273
Apr 16, 2026	35.50	35.50	33.74	35.50	35.50	-	374
Apr 15, 2026	33.13	37.00	33.13	35.50	35.50	1.43%	7,522
Apr 14, 2026	35.06	35.99	33.19	35.00	35.00	-0.17%	3,253
Apr 13, 2026	35.06	36.00	35.06	35.06	35.06	-	60
Apr 10, 2026	37.99	37.99	33.54	35.06	35.06	-	206
Apr 9, 2026	38.49	38.49	36.99	35.06	35.06	-	322
Apr 8, 2026	33.50	38.50	33.03	35.06	35.06	-	4
Apr 7, 2026	39.90	39.90	35.03	35.06	35.06	-7.93%	1,618
Apr 6, 2026	36.88	39.48	33.21	38.08	38.08	6.10%	9,911
Apr 3, 2026	35.89	35.90	32.10	35.89	35.89	9.96%	3,861
Apr 2, 2026	37.00	37.00	31.71	32.64	32.64	-7.06%	790
Apr 1, 2026	37.00	37.00	33.51	35.12	35.12	-	184
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