Shadman Cotton Mills Limited (PSX:SHCM)
Pakistan · Delayed Price · Currency is PKR 58.74
-3.25 (-5.24%)
At close: Jan 9, 2026
Shadman Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 65.00 | 68.19 | 56.01 | 58.74 | 58.74 | -5.24% | 39,848 |
| Jan 8, 2026 | 60.00 | 61.99 | 53.20 | 61.99 | 61.99 | 10.01% | 10,643 |
| Jan 7, 2026 | 47.03 | 56.35 | 47.03 | 56.35 | 56.35 | 9.99% | 14,085 |
| Jan 6, 2026 | 49.21 | 51.97 | 49.21 | 51.23 | 51.23 | - | 3 |
| Jan 5, 2026 | 51.81 | 53.90 | 46.70 | 51.23 | 51.23 | -0.91% | 3,138 |
| Jan 2, 2026 | 52.00 | 53.90 | 47.00 | 51.70 | 51.70 | -0.73% | 2,004 |
| Dec 31, 2025 | 55.00 | 55.00 | 51.55 | 52.08 | 52.08 | -0.63% | 753 |
| Dec 30, 2025 | 51.02 | 53.00 | 51.00 | 52.41 | 52.41 | -2.93% | 6,386 |
| Dec 29, 2025 | 53.99 | 56.94 | 53.98 | 53.99 | 53.99 | 2.86% | 898 |
| Dec 26, 2025 | 56.61 | 56.61 | 51.00 | 52.49 | 52.49 | -7.06% | 1,540 |
| Dec 24, 2025 | 58.11 | 59.80 | 56.10 | 56.48 | 56.48 | -5.99% | 752 |
| Dec 23, 2025 | 60.00 | 60.00 | 60.00 | 60.08 | 60.08 | - | 64 |
| Dec 22, 2025 | 65.59 | 65.59 | 60.08 | 60.08 | 60.08 | - | 621 |
| Dec 19, 2025 | 59.51 | 66.00 | 59.51 | 60.08 | 60.08 | 0.02% | 1,565 |
| Dec 18, 2025 | 61.06 | 61.12 | 58.10 | 60.07 | 60.07 | -1.80% | 1,587 |
| Dec 17, 2025 | 62.28 | 62.28 | 58.41 | 61.17 | 61.17 | 2.91% | 1,250 |
| Dec 16, 2025 | 60.60 | 60.60 | 56.14 | 59.44 | 59.44 | 1.69% | 1,456 |
| Dec 15, 2025 | 63.96 | 63.96 | 55.06 | 58.45 | 58.45 | - | 45 |
| Dec 12, 2025 | 58.97 | 59.70 | 54.51 | 58.45 | 58.45 | 7.54% | 2,706 |
| Dec 11, 2025 | 58.89 | 58.89 | 58.50 | 54.35 | 54.35 | - | 290 |
| Dec 10, 2025 | 54.51 | 62.30 | 54.10 | 54.35 | 54.35 | -7.11% | 518 |
| Dec 9, 2025 | 58.51 | 61.88 | 58.47 | 58.51 | 58.51 | 0.07% | 600 |
| Dec 8, 2025 | 58.47 | 59.86 | 57.32 | 58.47 | 58.47 | - | 119 |
| Dec 5, 2025 | 60.00 | 60.00 | 60.00 | 58.47 | 58.47 | - | 210 |
| Dec 4, 2025 | 56.85 | 60.00 | 56.85 | 58.47 | 58.47 | - | 38 |
| Dec 3, 2025 | 61.50 | 61.50 | 56.32 | 58.47 | 58.47 | -2.32% | 2,383 |
| Dec 2, 2025 | 61.98 | 61.98 | 56.10 | 59.86 | 59.86 | - | 116 |
| Dec 1, 2025 | 60.00 | 60.00 | 59.00 | 59.86 | 59.86 | -0.23% | 751 |
| 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 |