Khalid Siraj Textile Mills Limited (PSX:KSTM)
Pakistan · Delayed Price · Currency is PKR 9.85
-0.62 (-5.92%)
At close: May 22, 2026
PSX:KSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.01 | 10.84 | 9.78 | 9.85 | 9.85 | -5.92% | 8,350 |
| May 21, 2026 | 10.40 | 10.74 | 9.35 | 10.47 | 10.47 | 3.25% | 14,931 |
| May 20, 2026 | 10.28 | 10.28 | 9.50 | 10.14 | 10.14 | - | 250 |
| May 19, 2026 | 10.19 | 10.19 | 9.51 | 10.14 | 10.14 | 8.22% | 4,062 |
| May 18, 2026 | 10.20 | 10.20 | 9.36 | 9.37 | 9.37 | -0.43% | 2,409 |
| May 15, 2026 | 10.55 | 10.69 | 9.33 | 9.41 | 9.41 | -6.83% | 6,305 |
| May 14, 2026 | 10.80 | 10.80 | 10.00 | 10.10 | 10.10 | -2.42% | 4,675 |
| May 13, 2026 | 10.03 | 11.24 | 10.03 | 10.35 | 10.35 | -1.33% | 37,628 |
| May 12, 2026 | 11.95 | 12.29 | 10.10 | 10.49 | 10.49 | -6.51% | 116,622 |
| May 11, 2026 | 11.20 | 11.22 | 11.18 | 11.22 | 11.22 | 10.00% | 58,732 |
| May 8, 2026 | 9.70 | 10.20 | 9.20 | 10.20 | 10.20 | 10.87% | 38,717 |
| May 7, 2026 | 9.90 | 9.90 | 9.12 | 9.20 | 9.20 | -4.66% | 6,768 |
| May 6, 2026 | 9.70 | 9.70 | 9.49 | 9.65 | 9.65 | 6.98% | 1,471 |
| May 5, 2026 | 9.10 | 9.55 | 9.00 | 9.02 | 9.02 | -2.70% | 1,569 |
| May 4, 2026 | 9.60 | 9.60 | 8.46 | 9.27 | 9.27 | 3.34% | 2,852 |
| Apr 30, 2026 | 8.60 | 9.01 | 8.60 | 8.97 | 8.97 | -1.97% | 9,214 |
| Apr 29, 2026 | 9.41 | 9.50 | 9.06 | 9.15 | 9.15 | -7.48% | 20,500 |
| Apr 28, 2026 | 9.99 | 9.99 | 9.35 | 9.89 | 9.89 | -1.00% | 4,481 |
| Apr 27, 2026 | 10.09 | 10.09 | 9.26 | 9.99 | 9.99 | -0.20% | 5,240 |
| Apr 24, 2026 | 10.07 | 10.48 | 9.30 | 10.01 | 10.01 | 3.73% | 6,271 |
| Apr 23, 2026 | 10.17 | 10.17 | 9.65 | 9.65 | 9.65 | -1.03% | 4,521 |
| Apr 22, 2026 | 10.01 | 10.08 | 9.75 | 9.75 | 9.75 | -2.60% | 12,605 |
| Apr 21, 2026 | 9.75 | 10.35 | 9.75 | 10.01 | 10.01 | 2.35% | 30,330 |
| Apr 20, 2026 | 10.02 | 10.80 | 9.57 | 9.78 | 9.78 | -8.00% | 91,122 |
| Apr 17, 2026 | 12.09 | 12.09 | 10.27 | 10.63 | 10.63 | -3.28% | 70,363 |
| Apr 16, 2026 | 10.98 | 10.99 | 10.60 | 10.99 | 10.99 | 10.01% | 63,752 |
| Apr 15, 2026 | 9.49 | 9.99 | 9.30 | 9.99 | 9.99 | 11.12% | 80,709 |
| Apr 14, 2026 | 9.52 | 9.52 | 8.02 | 8.99 | 8.99 | 4.66% | 8,318 |
| Apr 13, 2026 | 9.50 | 9.50 | 8.41 | 8.59 | 8.59 | -2.72% | 14,168 |
| Apr 10, 2026 | 10.17 | 10.19 | 8.60 | 8.83 | 8.83 | -5.86% | 10,110 |
| Apr 9, 2026 | 10.00 | 10.00 | 9.10 | 9.38 | 9.38 | -0.21% | 11,084 |
| Apr 8, 2026 | 9.75 | 9.75 | 8.30 | 9.40 | 9.40 | 4.56% | 19,611 |
| Apr 7, 2026 | 9.40 | 9.40 | 8.09 | 8.99 | 8.99 | 5.76% | 772 |
| Apr 6, 2026 | 9.40 | 9.40 | 7.67 | 8.50 | 8.50 | - | 347 |
| Apr 3, 2026 | 8.85 | 8.95 | 7.71 | 8.50 | 8.50 | - | 233 |
| Apr 2, 2026 | 8.99 | 8.99 | 7.89 | 8.50 | 8.50 | - | 333 |
| Apr 1, 2026 | 8.99 | 9.47 | 8.99 | 8.50 | 8.50 | - | 4 |
| Mar 31, 2026 | 8.85 | 8.85 | 8.25 | 8.50 | 8.50 | - | 707 |
| Mar 30, 2026 | 8.60 | 8.98 | 7.96 | 8.50 | 8.50 | - | 2,897 |
| Mar 27, 2026 | 8.70 | 8.70 | 8.20 | 8.50 | 8.50 | - | 383 |
| Mar 26, 2026 | 8.70 | 8.70 | 8.60 | 8.50 | 8.50 | - | 2 |
| Mar 25, 2026 | 8.65 | 8.70 | 8.65 | 8.50 | 8.50 | - | 202 |
| Mar 24, 2026 | 8.95 | 8.95 | 8.70 | 8.50 | 8.50 | - | 118 |
| 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 |