Shadman Cotton Mills Limited (PSX:SHCM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
49.99
0.00 (0.00%)
At close: Oct 21, 2025

Shadman Cotton Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202545.2849.9745.2849.9949.99-241
Oct 20, 202545.6649.9945.6649.9949.99-44
Oct 17, 202552.0052.0052.0049.9949.99-1
Oct 16, 202549.5352.0049.5049.9949.991.44%10,389
Oct 15, 202551.6951.7047.0549.2849.28-0.94%604
Oct 14, 202551.7451.7449.7549.7549.75-211
Oct 13, 202549.7551.7047.0049.7549.75-326
Oct 10, 202549.9949.9945.5049.7549.752.92%2,627
Oct 9, 202551.0052.8947.0548.3448.34-5.48%6,153
Oct 8, 202551.1451.1451.1451.1451.14-1
Oct 7, 202551.1451.1451.0051.1451.14-117
Oct 6, 202552.9952.9950.2151.1451.14-402
Oct 3, 202554.8054.8050.1551.1451.14-3.02%1,699
Oct 2, 202554.8054.8050.2252.7352.735.25%1,489
Oct 1, 202556.7056.7050.0450.1050.10-8.06%2,053
Sep 30, 202556.0057.6749.1054.4954.493.93%45,238
Sep 29, 202556.8056.8052.0652.4352.43-7.17%2,362
Sep 26, 202559.1362.2354.0156.4856.48-0.16%48,109
Sep 25, 202552.7256.5747.1556.5756.579.99%22,084
Sep 24, 202552.6552.6550.5051.4351.432.21%1,689
Sep 23, 202552.4852.4849.6150.3250.322.32%1,150
Sep 22, 202552.4952.4947.5249.1849.18-4.04%5,552
Sep 19, 202553.0053.0051.2551.2551.25-1,003
Sep 18, 202553.9853.9850.6051.2551.25-0.23%8,416
Sep 17, 202554.7654.7650.5051.3751.370.67%2,265
Sep 16, 202553.9954.1051.0251.0351.031.86%14,403
Sep 15, 202557.0057.0049.6250.1050.10-9.11%13,270
Sep 12, 202558.0060.8054.1255.1255.12-7.06%3,513
Sep 11, 202570.2870.2857.5059.3159.31-7.17%61,435
Sep 10, 202563.8863.8959.0063.8963.8910.00%4,192
Sep 9, 202558.0858.0852.0058.0858.0810.00%9,001
Sep 8, 202549.7952.8047.5252.8052.8010.00%26,135
Sep 5, 202553.3953.3947.1548.0048.00-8.38%16,536
Sep 4, 202550.7452.9549.2152.3952.398.83%69,465
Sep 3, 202553.0456.5747.0048.1448.14-6.40%42,691
Sep 2, 202549.9851.4342.5251.4351.4310.01%22,264
Sep 1, 202550.5050.5043.7146.7546.75-2.20%8,816
Aug 29, 202546.9947.8945.5047.8047.809.78%20,455
Aug 28, 202545.5045.5042.0043.5443.54-332
Aug 27, 202545.9045.9043.5043.5443.54-5.14%1,663
Aug 26, 202555.2455.8945.7345.9045.90-9.66%31,508
Aug 25, 202550.7550.8144.0050.8150.8110.00%30,547
Aug 22, 202543.0146.2139.2146.1946.199.95%19,433
Aug 21, 202543.9046.2039.1142.0142.010.02%17,451
Aug 20, 202543.7043.7040.4042.0042.00-197
Aug 19, 202543.9043.9042.0042.0042.005.11%725
Aug 18, 202538.1540.0038.1539.9639.964.74%1,073
Aug 15, 202541.9041.9038.0138.1538.15-9.06%1,018
Aug 13, 202539.0141.9439.0141.9541.95-205
Aug 12, 202541.9541.9541.9541.9541.95-50