Khalid Siraj Textile Mills Limited (PSX:KSTM)
Pakistan · Delayed Price · Currency is PKR 10.01
+0.23 (2.35%)
At close: Apr 21, 2026
PSX:KSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |