Shadman Cotton Mills Limited (PSX:SHCM)
Pakistan · Delayed Price · Currency is PKR 72.99
+2.26 (3.20%)
At close: Nov 6, 2026
Shadman Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 71.50 | 77.00 | 67.06 | 72.99 | 72.99 | 3.20% | 18,617 |
| Nov 5, 2026 | 67.88 | 71.08 | 64.50 | 70.73 | 70.73 | 9.46% | 23,617 |
| Nov 4, 2026 | 68.00 | 68.00 | 64.20 | 64.62 | 64.62 | -1.88% | 2,364 |
| Nov 3, 2026 | 66.39 | 68.40 | 63.55 | 65.86 | 65.86 | -1.67% | 1,329 |
| Nov 2, 2026 | 62.83 | 66.50 | 62.83 | 66.98 | 66.98 | - | 274 |
| Oct 30, 2026 | 67.10 | 71.71 | 66.10 | 66.98 | 66.98 | -0.48% | 3,981 |
| Oct 29, 2026 | 68.01 | 69.98 | 66.00 | 67.30 | 67.30 | -7.11% | 4,007 |
| Oct 28, 2026 | 74.00 | 74.00 | 66.50 | 72.45 | 72.45 | 0.07% | 6,101 |
| Oct 27, 2026 | 88.45 | 88.45 | 72.37 | 72.40 | 72.40 | -9.96% | 163,227 |
| Oct 26, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 10.00% | 4,479 |
| Oct 23, 2026 | 73.10 | 73.10 | 68.02 | 73.10 | 73.10 | 10.01% | 13,297 |
| Oct 22, 2026 | 57.13 | 66.45 | 56.02 | 66.45 | 66.45 | 10.00% | 16,489 |
| Oct 21, 2026 | 58.51 | 61.80 | 55.84 | 60.41 | 60.41 | 2.88% | 2,769 |
| Oct 20, 2026 | 65.80 | 65.80 | 58.05 | 58.72 | 58.72 | -4.04% | 2,317 |
| Oct 19, 2026 | 60.00 | 67.79 | 57.11 | 61.19 | 61.19 | -1.75% | 2,880 |
| Oct 16, 2026 | 61.71 | 67.00 | 60.00 | 62.28 | 62.28 | 1.19% | 3,587 |
| Oct 15, 2026 | 61.03 | 68.89 | 60.00 | 61.55 | 61.55 | -5.84% | 7,918 |
| Oct 14, 2026 | 70.00 | 70.00 | 65.37 | 65.37 | 65.37 | -10.00% | 9,670 |
| Oct 13, 2026 | 74.11 | 79.88 | 72.63 | 72.63 | 72.63 | -10.00% | 13,848 |
| Oct 12, 2026 | 95.00 | 98.00 | 80.69 | 80.70 | 80.70 | -9.98% | 60,868 |
| Oct 9, 2026 | 86.00 | 89.65 | 83.59 | 89.65 | 89.65 | 10.00% | 11,349 |
| Oct 8, 2026 | 81.50 | 81.50 | 68.00 | 81.50 | 81.50 | 10.00% | 12,110 |
| Oct 7, 2026 | 74.00 | 74.09 | 68.69 | 74.09 | 74.09 | 10.01% | 6,447 |
| Oct 6, 2026 | 67.35 | 67.35 | 61.36 | 67.35 | 67.35 | 10.00% | 19,253 |
| Oct 5, 2026 | 59.00 | 61.23 | 51.00 | 61.23 | 61.23 | 10.01% | 24,165 |
| Oct 2, 2026 | 56.00 | 56.00 | 53.00 | 55.66 | 55.66 | - | 212 |
| Oct 1, 2026 | 56.79 | 56.79 | 53.00 | 55.66 | 55.66 | - | 210 |
| Sep 30, 2026 | 54.37 | 55.85 | 52.55 | 55.66 | 55.66 | 2.37% | 1,021 |
| Sep 29, 2026 | 55.00 | 57.50 | 53.50 | 54.37 | 54.37 | -2.25% | 606 |
| Sep 28, 2026 | 53.27 | 59.95 | 53.27 | 55.62 | 55.62 | -0.14% | 3,200 |
| Sep 25, 2026 | 56.85 | 58.45 | 52.00 | 55.70 | 55.70 | 4.82% | 11,576 |
| Sep 24, 2026 | 51.80 | 55.50 | 51.61 | 53.14 | 53.14 | -5.31% | 788 |
| Sep 23, 2026 | 57.99 | 57.99 | 52.70 | 56.12 | 56.12 | - | 273 |
| Sep 22, 2026 | 60.00 | 60.00 | 53.53 | 56.12 | 56.12 | - | 415 |
| Sep 21, 2026 | 54.99 | 56.95 | 52.70 | 56.12 | 56.12 | 6.53% | 4,029 |
| Sep 18, 2026 | 52.50 | 54.75 | 52.00 | 52.68 | 52.68 | -4.22% | 2,921 |
| Sep 17, 2026 | 54.10 | 59.95 | 53.50 | 55.00 | 55.00 | -4.58% | 25,729 |
| Sep 16, 2026 | 65.99 | 65.99 | 55.58 | 57.64 | 57.64 | -6.66% | 3,542 |
| Sep 15, 2026 | 66.78 | 66.78 | 61.00 | 61.75 | 61.75 | -7.53% | 2,905 |
| Sep 14, 2026 | 57.00 | 67.00 | 57.00 | 66.78 | 66.78 | 6.59% | 5,053 |
| Sep 11, 2026 | 65.32 | 65.32 | 60.00 | 62.65 | 62.65 | 3.42% | 15,507 |
| Sep 10, 2026 | 58.00 | 60.58 | 58.00 | 60.58 | 60.58 | 10.01% | 28,047 |
| Sep 9, 2026 | 54.99 | 55.07 | 50.06 | 55.07 | 55.07 | 10.01% | 25,393 |
| Sep 8, 2026 | 49.50 | 54.00 | 49.50 | 50.06 | 50.06 | -1.16% | 1,825 |
| Sep 7, 2026 | 57.50 | 57.50 | 49.01 | 50.65 | 50.65 | -5.03% | 658 |
| 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 |