Shadman Cotton Mills Limited (PSX:SHCM)
Pakistan · Delayed Price · Currency is PKR 35.66
+0.87 (2.50%)
At close: Mar 11, 2026
Shadman Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 32.00 | 38.00 | 32.00 | 34.79 | 34.79 | - | 6 |
| Mar 9, 2026 | 30.52 | 37.29 | 30.52 | 34.79 | 34.79 | 2.60% | 402 |
| Mar 6, 2026 | 35.01 | 35.01 | 35.01 | 33.91 | 33.91 | - | 12 |
| Mar 5, 2026 | 33.90 | 37.40 | 33.90 | 33.91 | 33.91 | -1.17% | 1,300 |
| Mar 4, 2026 | 34.35 | 34.35 | 34.35 | 34.31 | 34.31 | - | 154 |
| Mar 3, 2026 | 34.51 | 37.18 | 34.30 | 34.31 | 34.31 | -9.95% | 924 |
| Mar 2, 2026 | 38.15 | 39.99 | 37.25 | 38.10 | 38.10 | -7.95% | 587 |
| Feb 27, 2026 | 44.78 | 44.78 | 44.78 | 41.39 | 41.39 | - | 1 |
| Feb 26, 2026 | 41.78 | 41.78 | 35.25 | 41.39 | 41.39 | 7.56% | 680 |
| Feb 25, 2026 | 40.98 | 41.79 | 40.97 | 38.48 | 38.48 | - | 279 |
| Feb 24, 2026 | 38.47 | 41.99 | 38.47 | 38.48 | 38.48 | -9.97% | 1,225 |
| Feb 23, 2026 | 43.04 | 46.99 | 42.61 | 42.74 | 42.74 | -9.72% | 1,390 |
| Feb 20, 2026 | 43.16 | 43.16 | 43.16 | 47.34 | 47.34 | - | 6 |
| Feb 19, 2026 | 47.56 | 47.56 | 47.00 | 47.34 | 47.34 | -9.01% | 1,113 |
| Feb 18, 2026 | 47.14 | 50.90 | 47.14 | 52.03 | 52.03 | - | 2 |
| Feb 17, 2026 | 47.50 | 47.50 | 47.06 | 52.03 | 52.03 | - | 91 |
| Feb 16, 2026 | 48.01 | 50.96 | 48.01 | 52.03 | 52.03 | - | 3 |
| Feb 13, 2026 | 48.02 | 48.15 | 48.02 | 52.03 | 52.03 | - | 513 |
| Feb 12, 2026 | 48.04 | 49.50 | 48.04 | 52.03 | 52.03 | - | 86 |
| Feb 11, 2026 | 47.62 | 51.00 | 47.62 | 52.03 | 52.03 | - | 109 |
| Feb 10, 2026 | 48.04 | 52.96 | 48.04 | 52.03 | 52.03 | - | 3 |
| Feb 6, 2026 | 50.06 | 53.00 | 50.00 | 52.03 | 52.03 | 3.94% | 1,481 |
| Feb 4, 2026 | 53.00 | 53.99 | 50.00 | 50.06 | 50.06 | -6.62% | 1,150 |
| Feb 2, 2026 | 50.18 | 55.97 | 50.18 | 53.61 | 53.61 | - | 709 |
| Jan 30, 2026 | 50.02 | 58.93 | 50.02 | 53.61 | 53.61 | - | 338 |
| Jan 29, 2026 | 54.00 | 54.00 | 54.00 | 53.61 | 53.61 | - | 100 |
| Jan 28, 2026 | 51.01 | 56.00 | 51.00 | 53.61 | 53.61 | 0.98% | 2,603 |
| Jan 27, 2026 | 53.21 | 53.21 | 52.00 | 53.09 | 53.09 | - | 293 |
| Jan 26, 2026 | 55.00 | 55.00 | 53.00 | 53.09 | 53.09 | -3.24% | 564 |
| Jan 23, 2026 | 56.99 | 56.99 | 53.22 | 54.87 | 54.87 | - | 46 |
| Jan 22, 2026 | 52.05 | 58.74 | 52.05 | 54.87 | 54.87 | - | 202 |
| Jan 21, 2026 | 58.00 | 58.00 | 54.00 | 54.87 | 54.87 | - | 256 |
| Jan 20, 2026 | 53.11 | 56.99 | 53.11 | 54.87 | 54.87 | -1.68% | 1,100 |
| Jan 19, 2026 | 51.11 | 60.93 | 51.10 | 55.81 | 55.81 | 0.76% | 28,432 |
| Jan 16, 2026 | 59.00 | 59.00 | 51.01 | 55.39 | 55.39 | - | 558 |
| Jan 15, 2026 | 54.95 | 54.95 | 52.54 | 55.39 | 55.39 | - | 126 |
| Jan 14, 2026 | 53.31 | 56.90 | 53.11 | 55.39 | 55.39 | - | 354 |
| Jan 13, 2026 | 53.08 | 57.95 | 53.08 | 55.39 | 55.39 | -0.75% | 1,380 |
| Jan 12, 2026 | 54.60 | 58.90 | 54.60 | 55.81 | 55.81 | -4.99% | 1,919 |
| 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 |