Khalid Siraj Textile Mills Limited (PSX:KSTM)
Pakistan · Delayed Price · Currency is PKR 13.79
+0.37 (2.76%)
At close: Dec 19, 2025
PSX:KSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 9.74 | 10.25 | 9.00 | 9.27 | 9.27 | -2.42% | 37,750 |
| Oct 29, 2025 | 9.94 | 10.00 | 9.50 | 9.50 | 9.50 | -3.06% | 8,478 |
| Oct 28, 2025 | 10.19 | 10.32 | 9.50 | 9.80 | 9.80 | -2.00% | 95,140 |
| Oct 27, 2025 | 9.82 | 10.88 | 9.70 | 10.00 | 10.00 | -6.28% | 29,682 |
| Oct 24, 2025 | 11.00 | 11.00 | 10.36 | 10.67 | 10.67 | -4.48% | 55,018 |
| Oct 23, 2025 | 11.01 | 11.40 | 10.70 | 11.17 | 11.17 | 2.57% | 136,472 |
| Oct 22, 2025 | 10.29 | 10.90 | 9.91 | 10.89 | 10.89 | 10.00% | 588,181 |
| Oct 21, 2025 | 9.99 | 10.44 | 9.30 | 9.90 | 9.90 | 4.87% | 493,939 |
| Oct 20, 2025 | 9.11 | 9.45 | 9.01 | 9.44 | 9.44 | 4.42% | 838 |
| Oct 17, 2025 | 9.34 | 9.49 | 9.01 | 9.04 | 9.04 | -1.95% | 9,157 |
| Oct 16, 2025 | 9.52 | 9.52 | 9.16 | 9.22 | 9.22 | -0.43% | 5,318 |
| Oct 15, 2025 | 9.46 | 9.50 | 9.00 | 9.26 | 9.26 | 3.46% | 52,450 |
| Oct 14, 2025 | 8.50 | 9.34 | 8.50 | 8.95 | 8.95 | -3.35% | 4,913 |
| Oct 13, 2025 | 9.10 | 9.38 | 8.90 | 9.26 | 9.26 | -1.49% | 2,329 |
| Oct 10, 2025 | 9.01 | 9.55 | 9.01 | 9.40 | 9.40 | 1.08% | 11,701 |