Shadman Cotton Mills Limited (PSX:SHCM)
Pakistan · Delayed Price · Currency is PKR 62.28
+0.73 (1.19%)
At close: Oct 16, 2026
Shadman Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |