Khalid Siraj Textile Mills Limited (PSX:KSTM)
Pakistan · Delayed Price · Currency is PKR 10.45
-0.73 (-6.53%)
At close: Oct 1, 2025
PSX:KSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 11.40 | 11.40 | 10.20 | 10.45 | 10.45 | -6.53% | 85,278 |
| Sep 30, 2025 | 12.39 | 12.90 | 11.15 | 11.18 | 11.18 | -9.77% | 1,964,098 |
| Sep 29, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 10.04% | 468,039 |
| Sep 26, 2025 | 10.14 | 11.26 | 10.14 | 11.26 | 11.26 | 9.96% | 682,307 |
| Sep 25, 2025 | 10.00 | 10.50 | 10.00 | 10.24 | 10.24 | -0.10% | 38,505 |
| Sep 24, 2025 | 10.03 | 10.60 | 10.03 | 10.25 | 10.25 | -2.10% | 4,504 |
| Sep 23, 2025 | 10.45 | 11.37 | 10.45 | 10.47 | 10.47 | 1.26% | 79,723 |
| Sep 22, 2025 | 9.70 | 10.46 | 9.60 | 10.34 | 10.34 | 0.78% | 12,422 |
| Sep 19, 2025 | 10.20 | 10.59 | 9.75 | 10.26 | 10.26 | 0.59% | 19,161 |
| Sep 18, 2025 | 9.89 | 10.40 | 9.88 | 10.20 | 10.20 | 4.83% | 25,454 |
| Sep 17, 2025 | 9.89 | 10.00 | 8.59 | 9.73 | 9.73 | 1.57% | 56,733 |
| Sep 16, 2025 | 9.55 | 9.87 | 9.55 | 9.58 | 9.58 | -0.52% | 24,211 |
| Sep 15, 2025 | 10.00 | 10.00 | 9.49 | 9.63 | 9.63 | -4.08% | 64,144 |
| Sep 12, 2025 | 10.30 | 10.60 | 10.00 | 10.04 | 10.04 | -2.52% | 19,601 |
| Sep 11, 2025 | 10.49 | 10.49 | 9.86 | 10.30 | 10.30 | -4.54% | 58,308 |
| Sep 10, 2025 | 11.35 | 11.40 | 10.75 | 10.79 | 10.79 | -2.71% | 179,040 |
| Sep 9, 2025 | 10.50 | 11.29 | 10.50 | 11.09 | 11.09 | 8.09% | 248,117 |
| Sep 8, 2025 | 9.54 | 10.51 | 9.54 | 10.26 | 10.26 | 7.89% | 27,073 |
| Sep 5, 2025 | 9.21 | 9.70 | 9.21 | 9.51 | 9.51 | - | 131 |
| Sep 4, 2025 | 9.21 | 9.79 | 9.21 | 9.51 | 9.51 | - | 158 |
| Sep 3, 2025 | 9.50 | 9.70 | 9.50 | 9.51 | 9.51 | 0.11% | 705 |
| Sep 1, 2025 | 9.51 | 9.60 | 9.00 | 9.50 | 9.50 | -4.52% | 10,040 |
| 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 |