Shadab Textile Mills Limited (PSX:SHDT)
Pakistan · Delayed Price · Currency is PKR 55.04
-0.14 (-0.25%)
At close: Dec 19, 2025
Shadab Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 55.20 | 55.99 | 54.50 | 55.04 | 55.04 | -0.25% | 63,014 |
| Dec 18, 2025 | 57.00 | 57.00 | 55.10 | 55.18 | 55.18 | -3.09% | 47,384 |
| Dec 17, 2025 | 55.99 | 57.50 | 55.55 | 56.94 | 56.94 | 3.53% | 125,881 |
| Dec 16, 2025 | 55.30 | 55.94 | 54.70 | 55.00 | 55.00 | -0.24% | 137,768 |
| Dec 15, 2025 | 55.95 | 56.50 | 55.01 | 55.13 | 55.13 | -0.02% | 24,206 |
| Dec 12, 2025 | 57.89 | 57.89 | 54.51 | 55.14 | 55.14 | -1.09% | 133,738 |
| Dec 11, 2025 | 54.10 | 56.99 | 54.01 | 55.75 | 55.75 | 2.73% | 32,473 |
| Dec 10, 2025 | 55.48 | 55.48 | 54.00 | 54.27 | 54.27 | 0.50% | 19,085 |
| Dec 9, 2025 | 54.88 | 55.40 | 53.51 | 54.00 | 54.00 | -0.17% | 11,127 |
| Dec 8, 2025 | 54.30 | 55.70 | 54.00 | 54.09 | 54.09 | -1.26% | 7,797 |
| Dec 5, 2025 | 54.27 | 55.97 | 54.27 | 54.78 | 54.78 | 0.94% | 46,465 |
| Dec 4, 2025 | 54.50 | 55.98 | 54.00 | 54.27 | 54.27 | 0.59% | 28,368 |
| Dec 3, 2025 | 56.88 | 56.88 | 53.50 | 53.95 | 53.95 | -5.17% | 145,540 |
| Dec 2, 2025 | 54.00 | 59.36 | 53.01 | 56.89 | 56.89 | 5.43% | 261,377 |
| Dec 1, 2025 | 55.21 | 55.99 | 53.90 | 53.96 | 53.96 | -2.26% | 20,085 |
| Nov 28, 2025 | 55.99 | 56.99 | 55.20 | 55.21 | 55.21 | -0.27% | 2,417 |
| Nov 27, 2025 | 55.50 | 56.99 | 55.00 | 55.36 | 55.36 | -1.88% | 3,158 |
| Nov 26, 2025 | 55.80 | 57.00 | 55.01 | 56.42 | 56.42 | 1.47% | 1,377 |
| Nov 25, 2025 | 55.99 | 57.50 | 55.03 | 55.60 | 55.60 | 0.87% | 20,617 |
| Nov 24, 2025 | 57.00 | 57.00 | 54.75 | 55.12 | 55.12 | -3.75% | 149,940 |
| Nov 21, 2025 | 57.99 | 58.50 | 52.25 | 57.27 | 57.27 | 0.09% | 15,523 |
| Nov 20, 2025 | 57.99 | 57.99 | 57.10 | 57.22 | 57.22 | -0.26% | 7,852 |
| Nov 19, 2025 | 58.01 | 58.99 | 57.05 | 57.37 | 57.37 | -1.93% | 13,495 |
| Nov 18, 2025 | 56.50 | 59.00 | 56.40 | 58.50 | 58.50 | 4.13% | 45,676 |
| Nov 17, 2025 | 56.98 | 57.50 | 55.00 | 56.18 | 56.18 | 0.05% | 13,949 |
| Nov 14, 2025 | 55.98 | 56.98 | 55.01 | 56.15 | 56.15 | 1.01% | 3,730 |
| Nov 13, 2025 | 55.99 | 56.49 | 55.10 | 55.59 | 55.59 | 0.14% | 2,340 |
| Nov 12, 2025 | 53.50 | 57.00 | 53.50 | 55.51 | 55.51 | 3.95% | 19,992 |
| Nov 11, 2025 | 55.99 | 56.00 | 53.02 | 53.40 | 53.40 | -4.66% | 4,267 |
| Nov 10, 2025 | 55.60 | 56.80 | 54.03 | 56.01 | 56.01 | 1.73% | 21,242 |
| Nov 7, 2025 | 55.99 | 56.90 | 52.10 | 55.06 | 55.06 | -1.11% | 25,870 |
| Nov 6, 2025 | 55.98 | 55.98 | 53.03 | 55.68 | 55.68 | 0.96% | 2,016 |
| Nov 5, 2025 | 55.99 | 55.99 | 55.00 | 55.15 | 55.15 | -1.06% | 15,478 |
| Nov 4, 2025 | 57.90 | 57.90 | 55.00 | 55.74 | 55.74 | -2.59% | 18,921 |
| Nov 3, 2025 | 56.10 | 57.98 | 56.10 | 57.22 | 57.22 | 2.14% | 12,973 |
| Oct 31, 2025 | 57.45 | 58.00 | 55.50 | 56.02 | 56.02 | -0.53% | 29,332 |
| Oct 30, 2025 | 57.02 | 58.00 | 56.00 | 56.32 | 56.32 | -1.73% | 16,267 |
| Oct 29, 2025 | 56.50 | 60.00 | 52.20 | 57.31 | 57.31 | - | 56,509 |
| Oct 28, 2025 | 62.65 | 62.65 | 56.25 | 57.31 | 57.31 | 0.63% | 210,786 |
| Oct 27, 2025 | 52.88 | 57.21 | 52.88 | 56.95 | 56.95 | 9.50% | 107,405 |
| Oct 24, 2025 | 53.50 | 54.90 | 50.01 | 52.01 | 52.01 | -2.02% | 4,649 |
| Oct 23, 2025 | 55.02 | 55.02 | 53.00 | 53.08 | 53.08 | -5.11% | 24,881 |
| Oct 22, 2025 | 54.01 | 57.90 | 52.03 | 55.94 | 55.94 | 3.54% | 52,380 |
| Oct 21, 2025 | 54.06 | 57.49 | 54.00 | 54.03 | 54.03 | 0.04% | 33,053 |
| Oct 20, 2025 | 54.00 | 54.24 | 53.00 | 54.01 | 54.01 | -0.18% | 24,266 |
| Oct 17, 2025 | 55.25 | 55.90 | 53.00 | 54.11 | 52.86 | -2.06% | 24,033 |
| Oct 16, 2025 | 56.88 | 56.90 | 55.00 | 55.25 | 53.97 | -1.60% | 16,664 |
| Oct 15, 2025 | 58.22 | 59.49 | 56.05 | 56.15 | 54.85 | -3.09% | 16,659 |
| Oct 14, 2025 | 52.99 | 57.98 | 52.71 | 57.94 | 56.60 | 9.92% | 61,940 |
| Oct 13, 2025 | 54.90 | 54.90 | 48.10 | 52.71 | 51.49 | -0.36% | 20,264 |