Shadman Cotton Mills Limited (PSX:SHCM)
Pakistan · Delayed Price · Currency is PKR 60.00
+1.95 (3.36%)
At close: Nov 28, 2025
Shadman Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 59.99 | 61.90 | 56.02 | 60.00 | 60.00 | 3.36% | 1,114 |
| Nov 27, 2025 | 56.20 | 59.97 | 56.10 | 58.05 | 58.05 | -5.10% | 9,017 |
| Nov 26, 2025 | 61.49 | 61.49 | 56.11 | 61.17 | 61.17 | - | 726 |
| Nov 25, 2025 | 60.01 | 63.80 | 58.50 | 61.17 | 61.17 | -2.66% | 538 |
| Nov 24, 2025 | 61.99 | 63.90 | 55.75 | 62.84 | 62.84 | 1.45% | 6,034 |
| Nov 21, 2025 | 61.49 | 61.99 | 60.99 | 61.94 | 61.94 | 5.48% | 1,700 |
| Nov 20, 2025 | 60.15 | 60.15 | 58.04 | 58.72 | 58.72 | -2.34% | 2,266 |
| Nov 19, 2025 | 60.21 | 60.50 | 58.90 | 60.13 | 60.13 | -0.08% | 673 |
| Nov 18, 2025 | 60.20 | 61.97 | 58.71 | 60.18 | 60.18 | -0.02% | 4,138 |
| Nov 17, 2025 | 58.03 | 63.70 | 58.03 | 60.19 | 60.19 | - | 189 |
| Nov 14, 2025 | 61.90 | 64.80 | 57.04 | 60.19 | 60.19 | -0.73% | 3,176 |
| Nov 13, 2025 | 58.76 | 61.75 | 54.35 | 60.63 | 60.63 | 3.22% | 2,923 |
| Nov 12, 2025 | 61.98 | 61.98 | 58.60 | 58.74 | 58.74 | -5.23% | 1,591 |
| Nov 11, 2025 | 61.55 | 64.99 | 61.21 | 61.98 | 61.98 | -5.82% | 2,563 |
| Nov 10, 2025 | 61.25 | 69.84 | 61.25 | 65.81 | 65.81 | -2.50% | 2,957 |
| Nov 7, 2025 | 66.00 | 72.30 | 66.00 | 67.50 | 67.50 | -5.20% | 2,164 |
| Nov 6, 2025 | 79.20 | 86.93 | 71.13 | 71.20 | 71.20 | -9.91% | 107,079 |
| Nov 5, 2025 | 95.99 | 96.58 | 79.02 | 79.03 | 79.03 | -9.99% | 121,069 |
| Nov 4, 2025 | 87.80 | 87.80 | 80.30 | 87.80 | 87.80 | 10.00% | 8,360 |
| Nov 3, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 10.01% | 3,044 |
| Oct 31, 2025 | 65.96 | 72.56 | 65.96 | 72.56 | 72.56 | 10.01% | 8,964 |
| Oct 30, 2025 | 57.00 | 65.96 | 57.00 | 65.96 | 65.96 | 10.01% | 12,112 |
| Oct 29, 2025 | 52.00 | 59.99 | 49.35 | 59.96 | 59.96 | 9.94% | 5,377 |
| Oct 28, 2025 | 46.22 | 54.89 | 46.22 | 54.54 | 54.54 | 9.30% | 9,870 |
| Oct 27, 2025 | 47.45 | 49.98 | 45.55 | 49.90 | 49.90 | 9.82% | 10,702 |
| Oct 24, 2025 | 47.18 | 49.97 | 43.50 | 45.44 | 45.44 | -3.69% | 935 |
| Oct 23, 2025 | 48.59 | 50.98 | 45.89 | 47.18 | 47.18 | -2.90% | 1,398 |
| Oct 22, 2025 | 46.51 | 49.00 | 46.51 | 48.59 | 48.59 | -2.80% | 1,167 |
| Oct 21, 2025 | 45.28 | 49.97 | 45.28 | 49.99 | 49.99 | - | 241 |
| Oct 20, 2025 | 45.66 | 49.99 | 45.66 | 49.99 | 49.99 | - | 44 |
| Oct 17, 2025 | 52.00 | 52.00 | 52.00 | 49.99 | 49.99 | - | 1 |
| Oct 16, 2025 | 49.53 | 52.00 | 49.50 | 49.99 | 49.99 | 1.44% | 10,389 |
| Oct 15, 2025 | 51.69 | 51.70 | 47.05 | 49.28 | 49.28 | -0.94% | 604 |
| Oct 14, 2025 | 51.74 | 51.74 | 49.75 | 49.75 | 49.75 | - | 211 |
| Oct 13, 2025 | 49.75 | 51.70 | 47.00 | 49.75 | 49.75 | - | 326 |
| Oct 10, 2025 | 49.99 | 49.99 | 45.50 | 49.75 | 49.75 | 2.92% | 2,627 |
| Oct 9, 2025 | 51.00 | 52.89 | 47.05 | 48.34 | 48.34 | -5.48% | 6,153 |
| Oct 8, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - | 1 |
| Oct 7, 2025 | 51.14 | 51.14 | 51.00 | 51.14 | 51.14 | - | 117 |
| Oct 6, 2025 | 52.99 | 52.99 | 50.21 | 51.14 | 51.14 | - | 402 |
| Oct 3, 2025 | 54.80 | 54.80 | 50.15 | 51.14 | 51.14 | -3.02% | 1,699 |
| Oct 2, 2025 | 54.80 | 54.80 | 50.22 | 52.73 | 52.73 | 5.25% | 1,489 |
| Oct 1, 2025 | 56.70 | 56.70 | 50.04 | 50.10 | 50.10 | -8.06% | 2,053 |
| Sep 30, 2025 | 56.00 | 57.67 | 49.10 | 54.49 | 54.49 | 3.93% | 45,238 |
| Sep 29, 2025 | 56.80 | 56.80 | 52.06 | 52.43 | 52.43 | -7.17% | 2,362 |
| Sep 26, 2025 | 59.13 | 62.23 | 54.01 | 56.48 | 56.48 | -0.16% | 48,109 |
| Sep 25, 2025 | 52.72 | 56.57 | 47.15 | 56.57 | 56.57 | 9.99% | 22,084 |
| Sep 24, 2025 | 52.65 | 52.65 | 50.50 | 51.43 | 51.43 | 2.21% | 1,689 |
| Sep 23, 2025 | 52.48 | 52.48 | 49.61 | 50.32 | 50.32 | 2.32% | 1,150 |
| Sep 22, 2025 | 52.49 | 52.49 | 47.52 | 49.18 | 49.18 | -4.04% | 5,552 |