Khalid Siraj Textile Mills Limited (PSX:KSTM)
Pakistan · Delayed Price · Currency is PKR 9.95
0.00 (0.00%)
At close: Aug 29, 2025
PSX:KSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.19 | 10.19 | 9.51 | 9.95 | 9.95 | - | 118 |
| Aug 28, 2025 | 9.31 | 10.00 | 9.31 | 9.95 | 9.95 | 2.47% | 1,195 |
| Aug 27, 2025 | 9.85 | 9.85 | 9.30 | 9.71 | 9.71 | 1.36% | 646 |
| Aug 26, 2025 | 9.80 | 9.80 | 9.50 | 9.58 | 9.58 | -2.04% | 1,200 |
| Aug 25, 2025 | 9.85 | 10.28 | 9.53 | 9.78 | 9.78 | 1.87% | 3,831 |
| Aug 22, 2025 | 9.51 | 9.85 | 9.30 | 9.60 | 9.60 | - | 1,525 |
| Aug 21, 2025 | 10.00 | 10.20 | 9.30 | 9.60 | 9.60 | -4.00% | 3,218 |
| Aug 20, 2025 | 9.89 | 10.08 | 9.70 | 10.00 | 10.00 | 5.26% | 8,864 |
| Aug 19, 2025 | 9.98 | 9.98 | 9.42 | 9.50 | 9.50 | -2.26% | 2,959 |
| Aug 18, 2025 | 9.70 | 9.95 | 9.51 | 9.72 | 9.72 | 2.53% | 1,152 |
| Aug 15, 2025 | 9.31 | 9.80 | 8.70 | 9.48 | 9.48 | -2.27% | 5,629 |
| Aug 13, 2025 | 9.50 | 9.70 | 9.31 | 9.70 | 9.70 | 1.04% | 8,057 |
| Aug 12, 2025 | 9.62 | 9.98 | 9.60 | 9.60 | 9.60 | -0.21% | 4,700 |
| Aug 11, 2025 | 9.61 | 9.70 | 9.60 | 9.62 | 9.62 | -3.80% | 1,500 |
| Aug 8, 2025 | 9.88 | 9.88 | 9.65 | 10.00 | 10.00 | - | 256 |
| Aug 7, 2025 | 10.50 | 10.50 | 9.30 | 10.00 | 10.00 | -0.50% | 5,895 |
| Aug 6, 2025 | 9.80 | 10.05 | 9.42 | 10.05 | 10.05 | 3.40% | 2,708 |
| Aug 5, 2025 | 9.80 | 10.19 | 9.20 | 9.72 | 9.72 | -4.61% | 3,317 |
| Aug 4, 2025 | 10.19 | 10.20 | 9.60 | 10.19 | 10.19 | 8.40% | 16,599 |
| Aug 1, 2025 | 8.82 | 9.40 | 8.00 | 9.40 | 9.40 | 11.90% | 23,903 |
| Jul 31, 2025 | 9.02 | 9.02 | 8.20 | 8.40 | 8.40 | -6.87% | 8,582 |
| Jul 30, 2025 | 9.40 | 9.50 | 8.85 | 9.02 | 9.02 | -0.77% | 4,354 |
| Jul 29, 2025 | 9.67 | 9.94 | 9.00 | 9.09 | 9.09 | -5.90% | 3,477 |
| Jul 28, 2025 | 9.30 | 9.98 | 9.30 | 9.66 | 9.66 | - | 1,147 |
| Jul 25, 2025 | 10.00 | 10.00 | 9.20 | 9.66 | 9.66 | -1.13% | 1,338 |
| Jul 24, 2025 | 10.66 | 10.66 | 9.60 | 9.77 | 9.77 | -1.51% | 3,831 |
| Jul 23, 2025 | 10.30 | 10.30 | 9.90 | 9.92 | 9.92 | -3.88% | 7,382 |
| Jul 22, 2025 | 10.19 | 10.50 | 9.98 | 10.32 | 10.32 | 7.39% | 16,415 |
| Jul 21, 2025 | 10.80 | 10.80 | 9.24 | 9.61 | 9.61 | -6.43% | 38,089 |
| Jul 18, 2025 | 10.97 | 10.97 | 10.22 | 10.27 | 10.27 | 3.01% | 139,986 |
| Jul 17, 2025 | 8.54 | 9.97 | 8.54 | 9.97 | 9.97 | 11.15% | 72,027 |
| Jul 16, 2025 | 9.19 | 9.19 | 8.95 | 8.97 | 8.97 | 3.10% | 2,310 |
| Jul 15, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -4.08% | 10,482 |
| Jul 14, 2025 | 9.00 | 9.39 | 8.88 | 9.07 | 9.07 | 0.78% | 17,294 |
| Jul 11, 2025 | 9.50 | 9.70 | 8.50 | 9.00 | 9.00 | -4.96% | 50,736 |
| Jul 10, 2025 | 8.80 | 9.60 | 8.80 | 9.47 | 9.47 | 4.53% | 15,145 |
| Jul 9, 2025 | 9.20 | 9.40 | 9.05 | 9.06 | 9.06 | 0.55% | 9,439 |
| Jul 8, 2025 | 9.20 | 9.20 | 9.20 | 9.01 | 9.01 | - | 1,051 |
| Jul 7, 2025 | 8.31 | 9.37 | 8.31 | 9.01 | 9.01 | 2.15% | 28,854 |
| Jul 4, 2025 | 8.80 | 9.84 | 8.70 | 8.82 | 8.82 | -0.56% | 14,105 |
| Jul 3, 2025 | 8.95 | 9.49 | 8.50 | 8.87 | 8.87 | 1.95% | 24,904 |
| Jul 2, 2025 | 8.20 | 8.98 | 8.20 | 8.70 | 8.70 | 9.02% | 51,517 |
| Jul 1, 2025 | 8.70 | 8.74 | 7.80 | 7.98 | 7.98 | -7.42% | 9,177 |
| Jun 30, 2025 | 8.45 | 8.90 | 8.40 | 8.62 | 8.62 | -0.92% | 16,175 |
| Jun 27, 2025 | 9.66 | 9.66 | 7.97 | 8.70 | 8.70 | -3.01% | 52,764 |
| Jun 26, 2025 | 8.64 | 9.21 | 8.23 | 8.97 | 8.97 | 9.26% | 157,888 |
| Jun 25, 2025 | 8.69 | 8.69 | 8.24 | 8.21 | 8.21 | - | 384 |
| Jun 24, 2025 | 8.78 | 9.60 | 8.05 | 8.21 | 8.21 | -4.76% | 758 |
| Jun 23, 2025 | 8.75 | 8.77 | 7.86 | 8.62 | 8.62 | 5.12% | 2,388 |
| Jun 20, 2025 | 8.96 | 8.96 | 8.20 | 8.20 | 8.20 | -4.87% | 13,140 |