Shadman Cotton Mills Limited (PSX:SHCM)
Pakistan · Delayed Price · Currency is PKR 54.49
+2.06 (3.93%)
At close: Sep 30, 2025
Shadman Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 53.00 | 53.00 | 51.25 | 51.25 | 51.25 | - | 1,003 |
| Sep 18, 2025 | 53.98 | 53.98 | 50.60 | 51.25 | 51.25 | -0.23% | 8,416 |
| Sep 17, 2025 | 54.76 | 54.76 | 50.50 | 51.37 | 51.37 | 0.67% | 2,265 |
| Sep 16, 2025 | 53.99 | 54.10 | 51.02 | 51.03 | 51.03 | 1.86% | 14,403 |
| Sep 15, 2025 | 57.00 | 57.00 | 49.62 | 50.10 | 50.10 | -9.11% | 13,270 |
| Sep 12, 2025 | 58.00 | 60.80 | 54.12 | 55.12 | 55.12 | -7.06% | 3,513 |
| Sep 11, 2025 | 70.28 | 70.28 | 57.50 | 59.31 | 59.31 | -7.17% | 61,435 |
| Sep 10, 2025 | 63.88 | 63.89 | 59.00 | 63.89 | 63.89 | 10.00% | 4,192 |
| Sep 9, 2025 | 58.08 | 58.08 | 52.00 | 58.08 | 58.08 | 10.00% | 9,001 |
| Sep 8, 2025 | 49.79 | 52.80 | 47.52 | 52.80 | 52.80 | 10.00% | 26,135 |
| Sep 5, 2025 | 53.39 | 53.39 | 47.15 | 48.00 | 48.00 | -8.38% | 16,536 |
| Sep 4, 2025 | 50.74 | 52.95 | 49.21 | 52.39 | 52.39 | 8.83% | 69,465 |
| Sep 3, 2025 | 53.04 | 56.57 | 47.00 | 48.14 | 48.14 | -6.40% | 42,691 |
| Sep 2, 2025 | 49.98 | 51.43 | 42.52 | 51.43 | 51.43 | 10.01% | 22,264 |
| Sep 1, 2025 | 50.50 | 50.50 | 43.71 | 46.75 | 46.75 | -2.20% | 8,816 |
| Aug 29, 2025 | 46.99 | 47.89 | 45.50 | 47.80 | 47.80 | 9.78% | 20,455 |
| Aug 28, 2025 | 45.50 | 45.50 | 42.00 | 43.54 | 43.54 | - | 332 |
| Aug 27, 2025 | 45.90 | 45.90 | 43.50 | 43.54 | 43.54 | -5.14% | 1,663 |
| Aug 26, 2025 | 55.24 | 55.89 | 45.73 | 45.90 | 45.90 | -9.66% | 31,508 |
| Aug 25, 2025 | 50.75 | 50.81 | 44.00 | 50.81 | 50.81 | 10.00% | 30,547 |
| Aug 22, 2025 | 43.01 | 46.21 | 39.21 | 46.19 | 46.19 | 9.95% | 19,433 |
| Aug 21, 2025 | 43.90 | 46.20 | 39.11 | 42.01 | 42.01 | 0.02% | 17,451 |
| Aug 20, 2025 | 43.70 | 43.70 | 40.40 | 42.00 | 42.00 | - | 197 |
| Aug 19, 2025 | 43.90 | 43.90 | 42.00 | 42.00 | 42.00 | 5.11% | 725 |
| Aug 18, 2025 | 38.15 | 40.00 | 38.15 | 39.96 | 39.96 | 4.74% | 1,073 |
| Aug 15, 2025 | 41.90 | 41.90 | 38.01 | 38.15 | 38.15 | -9.06% | 1,018 |
| Aug 13, 2025 | 39.01 | 41.94 | 39.01 | 41.95 | 41.95 | - | 205 |
| Aug 12, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - | 50 |
| Aug 11, 2025 | 37.83 | 40.50 | 37.83 | 41.95 | 41.95 | - | 5,005 |
| Aug 8, 2025 | 41.29 | 43.20 | 41.00 | 41.95 | 41.95 | 1.60% | 16,234 |
| Aug 7, 2025 | 43.00 | 43.00 | 41.00 | 41.29 | 41.29 | -2.53% | 1,523 |
| Aug 6, 2025 | 41.01 | 42.71 | 41.01 | 42.36 | 42.36 | -6.43% | 771 |
| Aug 5, 2025 | 47.00 | 47.00 | 43.01 | 45.27 | 45.27 | -4.39% | 1,130 |
| Aug 4, 2025 | 48.50 | 48.50 | 42.51 | 47.35 | 47.35 | 7.25% | 787 |
| Aug 1, 2025 | 44.15 | 44.15 | 44.00 | 44.15 | 44.15 | 9.01% | 704 |
| Jul 31, 2025 | 44.99 | 44.99 | 40.30 | 40.50 | 40.50 | -8.23% | 900 |
| Jul 30, 2025 | 42.07 | 44.35 | 41.00 | 44.13 | 44.13 | 5.68% | 1,439 |
| Jul 29, 2025 | 37.75 | 41.82 | 37.75 | 41.76 | 41.76 | 9.84% | 1,761 |
| Jul 28, 2025 | 38.01 | 44.80 | 38.01 | 38.02 | 38.02 | -9.52% | 1,753 |
| Jul 25, 2025 | 44.00 | 44.40 | 39.00 | 42.02 | 42.02 | - | 496 |
| Jul 24, 2025 | 44.50 | 44.50 | 39.05 | 42.02 | 42.02 | - | 276 |
| Jul 23, 2025 | 43.26 | 43.99 | 40.20 | 42.02 | 42.02 | -2.87% | 830 |
| Jul 22, 2025 | 43.26 | 43.26 | 41.14 | 43.26 | 43.26 | - | 69 |