Shadman Cotton Mills Limited (PSX:SHCM)
Pakistan · Delayed Price · Currency is PKR 40.50
-3.63 (-8.23%)
At close: Jul 31, 2025
Shadman Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 43.26 | 43.26 | 40.01 | 43.26 | 43.26 | - | 101 |
| Jul 18, 2025 | 46.50 | 46.50 | 43.00 | 43.26 | 43.26 | -2.02% | 605 |
| Jul 17, 2025 | 50.00 | 50.00 | 43.00 | 44.15 | 44.15 | -4.19% | 4,180 |
| Jul 16, 2025 | 46.08 | 46.08 | 45.80 | 46.08 | 46.08 | - | 16 |
| Jul 15, 2025 | 52.00 | 52.00 | 46.01 | 46.08 | 46.08 | -7.67% | 1,557 |
| Jul 14, 2025 | 51.00 | 53.68 | 46.16 | 49.91 | 49.91 | -2.14% | 945 |
| Jul 11, 2025 | 56.00 | 56.00 | 50.41 | 51.00 | 51.00 | -6.52% | 2,384 |
| Jul 10, 2025 | 57.99 | 58.00 | 53.37 | 54.56 | 54.56 | 2.23% | 16,952 |
| Jul 9, 2025 | 53.37 | 53.37 | 50.00 | 53.37 | 53.37 | 10.00% | 9,256 |
| Jul 8, 2025 | 46.00 | 48.52 | 46.00 | 48.52 | 48.52 | 10.00% | 9,738 |
| Jul 7, 2025 | 43.00 | 46.30 | 43.00 | 44.11 | 44.11 | 3.23% | 1,824 |
| Jul 4, 2025 | 46.37 | 46.37 | 39.50 | 42.73 | 42.73 | -2.11% | 5,178 |
| Jul 3, 2025 | 46.95 | 46.98 | 44.50 | 43.65 | 43.65 | - | 213 |
| Jul 2, 2025 | 47.90 | 48.00 | 43.31 | 43.65 | 43.65 | -6.31% | 2,356 |
| Jul 1, 2025 | 43.50 | 47.96 | 40.00 | 46.59 | 46.59 | 6.86% | 12,673 |
| Jun 30, 2025 | 44.00 | 44.00 | 43.00 | 43.60 | 43.60 | -0.52% | 1,437 |
| Jun 27, 2025 | 47.74 | 48.99 | 43.00 | 43.83 | 43.83 | -8.19% | 2,760 |
| Jun 26, 2025 | 48.10 | 51.70 | 47.00 | 47.74 | 47.74 | -7.75% | 5,645 |
| Jun 25, 2025 | 47.10 | 54.90 | 47.10 | 51.75 | 51.75 | 1.99% | 9,427 |
| Jun 24, 2025 | 45.25 | 54.00 | 45.01 | 50.74 | 50.74 | 1.76% | 3,870 |
| Jun 23, 2025 | 45.25 | 45.25 | 45.25 | 49.86 | 49.86 | -0.84% | 429 |
| Jun 20, 2025 | 54.90 | 54.90 | 50.28 | 50.28 | 50.28 | -10.01% | 4,603 |
| Jun 19, 2025 | 62.08 | 62.08 | 55.87 | 55.87 | 55.87 | -10.00% | 10,258 |
| Jun 18, 2025 | 63.06 | 63.06 | 51.60 | 62.08 | 62.08 | 8.29% | 58,373 |
| Jun 17, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 10.00% | 3,603 |
| Jun 16, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 10.00% | 2,076 |
| Jun 13, 2025 | 47.38 | 47.38 | 45.01 | 47.38 | 47.38 | 10.01% | 4,139 |
| Jun 12, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 10.01% | 4,221 |
| Jun 11, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 10.00% | 1,736 |
| Jun 10, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 10.02% | 2,182 |
| Jun 5, 2025 | 29.41 | 32.35 | 29.41 | 32.35 | 32.35 | 10.00% | 3,077 |
| Jun 2, 2025 | 32.34 | 32.34 | 28.05 | 29.41 | 29.41 | - | 421 |
| May 30, 2025 | 32.30 | 32.30 | 27.26 | 29.41 | 29.41 | - | 326 |
| May 29, 2025 | 30.00 | 31.08 | 28.01 | 29.41 | 29.41 | -5.07% | 2,283 |
| May 27, 2025 | 31.00 | 31.00 | 26.16 | 30.98 | 30.98 | 6.83% | 825 |
| May 26, 2025 | 28.71 | 29.01 | 28.71 | 29.00 | 29.00 | -9.09% | 1,582 |
| May 23, 2025 | 29.00 | 29.00 | 29.00 | 31.90 | 31.90 | - | 1 |
| May 22, 2025 | 28.74 | 29.88 | 28.71 | 31.90 | 31.90 | - | 211 |
| May 21, 2025 | 29.55 | 29.55 | 29.55 | 31.90 | 31.90 | - | 50 |
| May 20, 2025 | 28.72 | 28.72 | 28.72 | 31.90 | 31.90 | - | 391 |
| May 19, 2025 | 31.80 | 31.80 | 31.50 | 31.90 | 31.90 | - | 20 |