Shadman Cotton Mills Limited (PSX:SHCM)
Pakistan · Delayed Price · Currency is PKR 51.32
-1.49 (-2.82%)
At close: Jul 27, 2026
Shadman Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 48.01 | 51.80 | 46.65 | 47.79 | 47.79 | -4.25% | 2,328 |
| Jun 16, 2026 | 50.00 | 51.90 | 49.79 | 49.91 | 49.91 | -3.18% | 2,447 |
| Jun 15, 2026 | 49.01 | 52.40 | 49.01 | 51.55 | 51.55 | - | 127 |
| Jun 12, 2026 | 51.45 | 53.88 | 48.70 | 51.55 | 51.55 | 5.25% | 1,469 |
| Jun 11, 2026 | 49.07 | 51.00 | 48.66 | 48.98 | 48.98 | -7.79% | 2,035 |
| Jun 10, 2026 | 49.00 | 53.99 | 48.10 | 53.12 | 53.12 | 6.80% | 3,595 |
| Jun 9, 2026 | 49.00 | 50.95 | 47.76 | 49.74 | 49.74 | 0.77% | 5,184 |
| Jun 8, 2026 | 47.16 | 52.79 | 47.00 | 49.36 | 49.36 | -3.35% | 12,173 |
| Jun 5, 2026 | 51.64 | 53.55 | 49.20 | 51.07 | 51.07 | -1.16% | 2,654 |
| Jun 4, 2026 | 51.99 | 51.99 | 47.40 | 51.67 | 51.67 | 3.59% | 693 |
| Jun 3, 2026 | 52.90 | 53.33 | 46.03 | 49.88 | 49.88 | 2.89% | 34,988 |
| Jun 2, 2026 | 46.05 | 48.48 | 46.05 | 48.48 | 48.48 | 10.01% | 44,557 |
| Jun 1, 2026 | 41.50 | 44.07 | 41.50 | 44.07 | 44.07 | 10.01% | 18,426 |
| May 29, 2026 | 39.50 | 42.00 | 39.00 | 40.06 | 40.06 | - | 242 |
| May 25, 2026 | 41.90 | 41.90 | 40.00 | 40.06 | 40.06 | - | 474 |
| May 22, 2026 | 43.30 | 43.30 | 39.50 | 40.06 | 40.06 | - | 403 |
| May 21, 2026 | 43.45 | 43.45 | 39.80 | 40.06 | 40.06 | - | 314 |
| May 20, 2026 | 44.95 | 44.95 | 39.00 | 40.06 | 40.06 | -4.16% | 1,505 |
| May 18, 2026 | 43.40 | 43.40 | 41.50 | 41.80 | 41.80 | - | 153 |
| May 15, 2026 | 38.75 | 41.95 | 38.75 | 41.80 | 41.80 | 8.07% | 1,754 |
| May 14, 2026 | 40.80 | 40.80 | 38.51 | 38.68 | 38.68 | - | 17 |
| May 13, 2026 | 40.88 | 41.99 | 37.01 | 38.68 | 38.68 | -5.38% | 1,035 |
| May 12, 2026 | 43.50 | 43.50 | 40.52 | 40.88 | 40.88 | -4.24% | 8,081 |
| May 11, 2026 | 40.39 | 45.95 | 40.39 | 42.69 | 42.69 | -0.74% | 11,194 |
| May 8, 2026 | 44.15 | 45.90 | 42.00 | 43.01 | 43.01 | -7.41% | 13,479 |
| May 7, 2026 | 55.48 | 55.48 | 45.40 | 46.45 | 46.45 | -7.91% | 49,719 |
| May 6, 2026 | 49.00 | 52.39 | 49.00 | 50.44 | 50.44 | 5.90% | 1,508 |