Khalid Siraj Textile Mills Limited (PSX:KSTM)
Pakistan · Delayed Price · Currency is PKR 8.50
0.00 (0.00%)
At close: Mar 19, 2026
PSX:KSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.55 | 8.55 | 8.00 | 8.50 | 8.50 | - | 5,615 |
| Mar 18, 2026 | 8.74 | 8.74 | 8.50 | 8.50 | 8.50 | - | 11 |
| Mar 16, 2026 | 8.70 | 8.70 | 7.01 | 8.50 | 8.50 | 6.12% | 50,498 |
| Mar 13, 2026 | 7.25 | 8.69 | 7.25 | 8.01 | 8.01 | -2.67% | 2,503 |
| Mar 12, 2026 | 8.79 | 8.80 | 8.20 | 8.23 | 8.23 | -5.29% | 8,188 |
| Mar 11, 2026 | 8.48 | 8.70 | 8.22 | 8.69 | 8.69 | 12.86% | 34,120 |
| Mar 10, 2026 | 7.51 | 8.40 | 7.51 | 7.70 | 7.70 | - | 5,892 |
| Mar 9, 2026 | 7.91 | 7.91 | 7.70 | 7.70 | 7.70 | -11.49% | 25,858 |
| Mar 6, 2026 | 9.00 | 9.00 | 8.01 | 8.70 | 8.70 | 1.16% | 13,308 |
| Mar 5, 2026 | 9.25 | 9.25 | 8.72 | 8.60 | 8.60 | - | 101 |
| Mar 4, 2026 | 9.50 | 9.50 | 8.60 | 8.60 | 8.60 | -7.03% | 14,206 |
| Mar 3, 2026 | 10.90 | 10.90 | 9.25 | 9.25 | 9.25 | -7.50% | 10,061 |
| Mar 2, 2026 | 10.85 | 10.85 | 10.00 | 10.00 | 10.00 | -1.28% | 501 |
| Feb 27, 2026 | 10.48 | 10.48 | 10.40 | 10.13 | 10.13 | - | 52 |
| Feb 26, 2026 | 10.50 | 10.50 | 9.00 | 10.13 | 10.13 | 6.07% | 815 |
| Feb 25, 2026 | 11.40 | 11.40 | 9.51 | 9.55 | 9.55 | -8.44% | 7,202 |
| Feb 24, 2026 | 9.61 | 10.88 | 9.61 | 10.43 | 10.43 | - | 56 |
| Feb 23, 2026 | 11.27 | 11.27 | 10.20 | 10.43 | 10.43 | - | 120 |
| Feb 20, 2026 | 11.35 | 11.35 | 10.40 | 10.43 | 10.43 | 0.19% | 5,454 |
| Feb 19, 2026 | 11.98 | 11.98 | 10.05 | 10.41 | 10.41 | -4.50% | 5,027 |
| Feb 18, 2026 | 11.00 | 11.00 | 10.42 | 10.90 | 10.90 | 2.83% | 1,307 |
| Feb 17, 2026 | 11.30 | 11.30 | 10.60 | 10.60 | 10.60 | - | 957 |
| Feb 16, 2026 | 11.49 | 11.49 | 10.60 | 10.60 | 10.60 | -5.36% | 5,004 |
| Feb 13, 2026 | 11.00 | 11.49 | 11.00 | 11.20 | 11.20 | 1.17% | 1,977 |
| Feb 12, 2026 | 11.39 | 11.60 | 11.01 | 11.07 | 11.07 | -1.42% | 629 |
| Feb 11, 2026 | 11.11 | 11.78 | 11.11 | 11.23 | 11.23 | -1.40% | 5,446 |
| Feb 10, 2026 | 11.25 | 12.11 | 11.00 | 11.39 | 11.39 | 3.45% | 81,352 |
| Feb 9, 2026 | 11.49 | 11.49 | 10.65 | 11.01 | 11.01 | 0.09% | 4,335 |
| Feb 6, 2026 | 11.40 | 11.40 | 10.35 | 11.00 | 11.00 | -0.09% | 505 |
| Feb 4, 2026 | 11.42 | 11.42 | 10.80 | 11.01 | 11.01 | -3.42% | 7,320 |
| Feb 3, 2026 | 11.60 | 11.60 | 11.39 | 11.40 | 11.40 | 4.01% | 1,003 |
| Feb 2, 2026 | 11.80 | 11.80 | 10.62 | 10.96 | 10.96 | -1.35% | 10,443 |
| Jan 30, 2026 | 11.80 | 11.80 | 11.20 | 11.11 | 11.11 | - | 508 |
| Jan 29, 2026 | 12.40 | 12.40 | 11.03 | 11.11 | 11.11 | -6.72% | 10,724 |
| Jan 28, 2026 | 12.69 | 12.69 | 11.68 | 11.91 | 11.91 | -5.25% | 3,199 |
| Jan 27, 2026 | 13.50 | 13.50 | 12.50 | 12.57 | 12.57 | -5.70% | 15,322 |
| Jan 26, 2026 | 12.02 | 13.65 | 12.02 | 13.33 | 13.33 | 3.17% | 6,438 |
| Jan 23, 2026 | 13.47 | 13.89 | 12.30 | 12.92 | 12.92 | -4.08% | 51,654 |
| Jan 22, 2026 | 12.95 | 13.60 | 12.36 | 13.47 | 13.47 | 8.89% | 98,852 |
| Jan 21, 2026 | 13.00 | 13.00 | 12.32 | 12.37 | 12.37 | -1.20% | 11,417 |
| Jan 20, 2026 | 12.99 | 12.99 | 12.32 | 12.52 | 12.52 | - | 562 |
| Jan 19, 2026 | 12.10 | 13.00 | 12.10 | 12.52 | 12.52 | -2.42% | 1,970 |
| Jan 16, 2026 | 13.10 | 13.15 | 12.60 | 12.83 | 12.83 | 7.36% | 57,117 |
| Jan 15, 2026 | 12.48 | 12.48 | 11.80 | 11.95 | 11.95 | -1.57% | 8,164 |
| Jan 14, 2026 | 12.13 | 12.85 | 11.60 | 12.14 | 12.14 | -0.57% | 4,016 |
| Jan 13, 2026 | 12.88 | 12.88 | 12.02 | 12.21 | 12.21 | 0.91% | 3,455 |
| Jan 12, 2026 | 12.98 | 13.48 | 11.41 | 12.10 | 12.10 | -4.35% | 104,986 |
| 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 |