Khalid Siraj Textile Mills Limited (PSX:KSTM)
Pakistan · Delayed Price · Currency is PKR 12.65
-0.35 (-2.69%)
At close: Jan 9, 2026
PSX:KSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.43 | 13.43 | 12.56 | 12.65 | 12.65 | -2.69% | 1,153 |
| Jan 8, 2026 | 13.40 | 13.45 | 12.83 | 13.00 | 13.00 | -2.99% | 12,693 |
| Jan 7, 2026 | 13.00 | 13.50 | 13.00 | 13.40 | 13.40 | 0.83% | 16,866 |
| Jan 6, 2026 | 13.50 | 13.50 | 12.55 | 13.29 | 13.29 | 3.83% | 46,502 |
| Jan 5, 2026 | 12.81 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 8,189 |
| Jan 2, 2026 | 13.00 | 13.09 | 12.82 | 12.90 | 12.90 | -1.45% | 3,126 |
| Jan 1, 2026 | 12.99 | 13.10 | 12.65 | 13.09 | 13.09 | 2.43% | 33,550 |
| Dec 31, 2025 | 12.99 | 12.99 | 12.52 | 12.78 | 12.78 | 0.16% | 13,477 |
| Dec 30, 2025 | 12.99 | 12.99 | 12.74 | 12.76 | 12.76 | -1.01% | 2,956 |
| Dec 29, 2025 | 12.88 | 13.01 | 12.30 | 12.89 | 12.89 | 2.30% | 56,678 |
| Dec 26, 2025 | 13.75 | 13.75 | 12.33 | 12.60 | 12.60 | -3.45% | 22,019 |
| Dec 24, 2025 | 12.62 | 13.65 | 12.62 | 13.05 | 13.05 | 0.38% | 16,333 |
| Dec 23, 2025 | 13.06 | 13.21 | 13.00 | 13.00 | 13.00 | -1.96% | 14,719 |
| Dec 22, 2025 | 14.18 | 14.18 | 13.00 | 13.26 | 13.26 | -3.84% | 42,030 |
| Dec 19, 2025 | 13.51 | 13.99 | 13.50 | 13.79 | 13.79 | 2.76% | 20,103 |
| Dec 18, 2025 | 13.52 | 13.96 | 13.36 | 13.42 | 13.42 | -1.97% | 10,941 |
| Dec 17, 2025 | 13.94 | 14.00 | 13.35 | 13.69 | 13.69 | -2.00% | 28,204 |
| Dec 16, 2025 | 14.00 | 14.00 | 13.70 | 13.97 | 13.97 | 1.09% | 28,341 |
| Dec 15, 2025 | 14.00 | 14.43 | 13.65 | 13.82 | 13.82 | 0.58% | 28,046 |
| Dec 12, 2025 | 13.83 | 13.96 | 13.57 | 13.74 | 13.74 | -1.86% | 20,670 |
| Dec 11, 2025 | 14.01 | 14.15 | 13.52 | 14.00 | 14.00 | 0.07% | 57,723 |
| Dec 10, 2025 | 14.39 | 14.95 | 13.70 | 13.99 | 13.99 | -0.85% | 126,498 |
| Dec 9, 2025 | 14.65 | 15.63 | 13.52 | 14.11 | 14.11 | -0.70% | 739,360 |
| Dec 8, 2025 | 14.25 | 15.57 | 13.51 | 14.21 | 14.21 | 0.42% | 410,379 |
| Dec 5, 2025 | 14.50 | 14.50 | 13.52 | 14.15 | 14.15 | 1.07% | 120,287 |
| Dec 4, 2025 | 14.52 | 14.99 | 13.77 | 14.00 | 14.00 | -8.02% | 259,715 |
| Dec 3, 2025 | 15.72 | 16.78 | 15.21 | 15.22 | 15.22 | -9.94% | 764,569 |
| Dec 2, 2025 | 20.00 | 20.66 | 16.90 | 16.90 | 16.90 | -10.01% | 2,831,216 |
| Dec 1, 2025 | 18.78 | 18.78 | 17.71 | 18.78 | 18.78 | 10.02% | 599,159 |
| Nov 28, 2025 | 17.07 | 17.07 | 13.97 | 17.07 | 17.07 | 9.99% | 476,932 |
| Nov 27, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 9.99% | 25,495 |
| Nov 26, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 9.98% | 41,304 |
| Nov 25, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 10.03% | 138,045 |
| Nov 24, 2025 | 10.90 | 11.66 | 10.60 | 11.66 | 11.66 | 10.00% | 191,020 |
| Nov 21, 2025 | 9.60 | 10.60 | 9.40 | 10.60 | 10.60 | 10.42% | 326,781 |
| Nov 20, 2025 | 9.80 | 9.80 | 9.50 | 9.60 | 9.60 | -0.72% | 74,017 |
| Nov 19, 2025 | 9.61 | 10.00 | 9.60 | 9.67 | 9.67 | -0.82% | 4,447 |
| Nov 18, 2025 | 9.90 | 10.30 | 9.60 | 9.75 | 9.75 | -0.20% | 125,957 |
| Nov 17, 2025 | 10.01 | 10.40 | 9.60 | 9.77 | 9.77 | -6.77% | 63,296 |
| Nov 14, 2025 | 12.00 | 12.14 | 9.96 | 10.48 | 10.48 | -5.07% | 665,725 |
| Nov 13, 2025 | 10.04 | 11.04 | 9.60 | 11.04 | 11.04 | 9.96% | 323,160 |
| Nov 12, 2025 | 10.24 | 11.17 | 9.15 | 10.04 | 10.04 | -1.08% | 674,516 |
| Nov 11, 2025 | 9.00 | 10.15 | 9.00 | 10.15 | 10.15 | 10.93% | 347,467 |
| Nov 10, 2025 | 9.00 | 9.75 | 8.60 | 9.15 | 9.15 | 1.67% | 74,734 |
| Nov 7, 2025 | 9.94 | 10.00 | 9.00 | 9.00 | 9.00 | -5.26% | 55,016 |
| Nov 6, 2025 | 9.55 | 10.00 | 9.16 | 9.50 | 9.50 | -1.04% | 5,462 |
| Nov 5, 2025 | 9.89 | 9.90 | 9.11 | 9.60 | 9.60 | 1.05% | 3,340 |
| Nov 4, 2025 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | -3.06% | 11,524 |
| Nov 3, 2025 | 10.25 | 10.25 | 9.80 | 9.80 | 9.80 | 2.83% | 8,600 |
| Oct 31, 2025 | 9.89 | 10.00 | 9.12 | 9.53 | 9.53 | 2.80% | 3,876 |