Shadman Cotton Mills Limited (PSX:SHCM)
Pakistan · Delayed Price · Currency is PKR 53.33
-4.12 (-7.17%)
At close: Sep 4, 2026
Shadman Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 58.00 | 60.90 | 52.20 | 53.33 | 53.33 | -7.17% | 2,017 |
| Sep 3, 2026 | 60.97 | 60.97 | 57.00 | 57.45 | 57.45 | -4.23% | 985 |
| Sep 2, 2026 | 62.90 | 62.90 | 58.61 | 59.99 | 59.99 | -0.22% | 593 |
| Sep 1, 2026 | 59.50 | 63.97 | 59.50 | 60.12 | 60.12 | -1.62% | 3,204 |
| Aug 31, 2026 | 59.90 | 64.74 | 56.90 | 61.11 | 61.11 | 3.84% | 32,804 |
| Aug 28, 2026 | 55.76 | 58.95 | 55.76 | 58.85 | 58.85 | -0.59% | 1,718 |
| Aug 27, 2026 | 59.49 | 59.49 | 55.00 | 59.20 | 59.20 | - | 108 |
| Aug 25, 2026 | 59.99 | 59.99 | 55.60 | 59.20 | 59.20 | - | 2,955 |
| Aug 24, 2026 | 59.20 | 59.20 | 55.66 | 59.20 | 59.20 | - | 761 |
| Aug 21, 2026 | 59.20 | 61.29 | 59.00 | 59.20 | 59.20 | - | 232 |
| Aug 20, 2026 | 60.00 | 60.00 | 56.41 | 59.20 | 59.20 | - | 114 |
| Aug 19, 2026 | 61.20 | 61.20 | 58.00 | 59.20 | 59.20 | - | 147 |
| Aug 18, 2026 | 62.75 | 62.75 | 58.20 | 59.20 | 59.20 | -1.91% | 927 |
| Aug 17, 2026 | 65.39 | 65.39 | 60.00 | 60.35 | 60.35 | -5.73% | 8,730 |
| Aug 13, 2026 | 71.10 | 75.48 | 62.03 | 64.02 | 64.02 | -7.11% | 43,708 |
| Aug 12, 2026 | 62.00 | 68.98 | 62.00 | 68.92 | 68.92 | 9.90% | 13,100 |
| Aug 11, 2026 | 58.39 | 64.33 | 58.00 | 62.71 | 62.71 | 7.23% | 7,286 |
| Aug 10, 2026 | 56.80 | 59.50 | 54.09 | 58.48 | 58.48 | 8.12% | 42,105 |
| Aug 7, 2026 | 59.00 | 59.00 | 54.00 | 54.09 | 54.09 | -1.04% | 3,242 |
| Aug 6, 2026 | 54.00 | 58.75 | 54.00 | 54.66 | 54.66 | -4.12% | 3,719 |
| Aug 5, 2026 | 59.70 | 59.70 | 55.56 | 57.01 | 57.01 | 3.65% | 19,072 |
| Aug 4, 2026 | 48.80 | 55.00 | 48.80 | 55.00 | 55.00 | 10.00% | 14,693 |
| Aug 3, 2026 | 52.50 | 55.49 | 48.03 | 50.00 | 50.00 | -4.76% | 4,103 |
| Jul 31, 2026 | 54.10 | 54.10 | 51.30 | 52.50 | 52.50 | -2.89% | 988 |
| Jul 30, 2026 | 53.70 | 60.79 | 53.70 | 54.06 | 54.06 | -4.27% | 7,659 |
| Jul 29, 2026 | 53.90 | 56.65 | 50.12 | 56.47 | 56.47 | 9.65% | 21,782 |
| Jul 28, 2026 | 50.22 | 52.21 | 50.00 | 51.50 | 51.50 | 0.35% | 2,455 |
| Jul 27, 2026 | 50.00 | 52.92 | 50.00 | 51.32 | 51.32 | -2.82% | 6,258 |
| Jul 24, 2026 | 59.50 | 60.00 | 52.79 | 52.81 | 52.81 | -9.96% | 34,045 |
| Jul 23, 2026 | 58.69 | 58.69 | 56.68 | 58.65 | 58.65 | 9.93% | 19,004 |
| Jul 22, 2026 | 51.30 | 53.35 | 47.80 | 53.35 | 53.35 | 10.00% | 39,437 |
| Jul 21, 2026 | 48.05 | 51.00 | 46.10 | 48.50 | 48.50 | -4.88% | 9,991 |
| Jul 20, 2026 | 50.50 | 54.74 | 47.65 | 50.99 | 50.99 | 0.75% | 30,385 |
| Jul 17, 2026 | 44.05 | 50.61 | 44.05 | 50.61 | 50.61 | 10.00% | 25,853 |
| Jul 16, 2026 | 44.50 | 49.00 | 44.50 | 46.01 | 46.01 | - | 47 |
| Jul 15, 2026 | 46.01 | 47.00 | 44.05 | 46.01 | 46.01 | - | 211 |
| Jul 14, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -3.97% | 1,001 |
| Jul 13, 2026 | 48.01 | 49.98 | 47.60 | 47.91 | 47.91 | -0.19% | 732 |
| Jul 10, 2026 | 48.05 | 48.05 | 48.00 | 48.00 | 48.00 | -3.28% | 500 |
| Jul 8, 2026 | 49.99 | 53.00 | 47.66 | 49.63 | 49.63 | -0.76% | 6,892 |
| Jul 7, 2026 | 50.00 | 53.90 | 47.00 | 50.01 | 50.01 | 2.06% | 48,369 |
| Jul 6, 2026 | 50.00 | 51.50 | 47.00 | 49.00 | 49.00 | -5.41% | 5,500 |
| Jul 3, 2026 | 46.16 | 52.80 | 46.16 | 51.80 | 51.80 | 3.62% | 1,125 |
| Jul 1, 2026 | 52.45 | 52.45 | 48.55 | 49.99 | 49.99 | - | 8 |
| Jun 29, 2026 | 50.00 | 52.50 | 49.99 | 49.99 | 49.99 | 1.34% | 4,879 |
| Jun 24, 2026 | 48.01 | 49.00 | 48.01 | 49.33 | 49.33 | - | 390 |
| Jun 23, 2026 | 47.60 | 47.60 | 47.60 | 49.33 | 49.33 | - | 1 |
| Jun 22, 2026 | 49.00 | 49.96 | 49.00 | 49.33 | 49.33 | - | 151 |
| Jun 19, 2026 | 45.21 | 49.34 | 45.20 | 49.33 | 49.33 | 4.40% | 639 |
| Jun 18, 2026 | 47.28 | 50.50 | 47.00 | 47.25 | 47.25 | -1.13% | 11,723 |