Shadab Textile Mills Limited (PSX:SHDT)
Pakistan · Delayed Price · Currency is PKR 50.17
+0.13 (0.26%)
At close: Jan 30, 2026
Shadab Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 50.06 | 52.80 | 50.00 | 50.17 | 50.17 | 0.26% | 86,702 |
| Jan 29, 2026 | 52.11 | 52.11 | 50.00 | 50.04 | 50.04 | -4.16% | 28,759 |
| Jan 28, 2026 | 52.99 | 56.50 | 52.00 | 52.21 | 52.21 | -0.78% | 18,707 |
| Jan 27, 2026 | 53.48 | 53.60 | 51.55 | 52.62 | 52.62 | -1.05% | 24,522 |
| Jan 26, 2026 | 53.01 | 54.00 | 51.01 | 53.18 | 53.18 | -0.37% | 26,793 |
| Jan 23, 2026 | 53.49 | 53.79 | 52.55 | 53.38 | 53.38 | 0.06% | 3,845 |
| Jan 22, 2026 | 52.11 | 53.80 | 52.11 | 53.35 | 53.35 | 1.33% | 10,105 |
| Jan 21, 2026 | 51.85 | 52.79 | 51.01 | 52.65 | 52.65 | 2.00% | 18,179 |
| Jan 20, 2026 | 52.49 | 53.87 | 48.20 | 51.62 | 51.62 | -2.23% | 22,565 |
| Jan 19, 2026 | 52.01 | 52.80 | 51.00 | 52.80 | 52.80 | 0.99% | 13,852 |
| Jan 16, 2026 | 52.88 | 53.00 | 51.94 | 52.28 | 52.28 | 0.08% | 33,672 |
| Jan 15, 2026 | 52.01 | 52.50 | 51.25 | 52.24 | 52.24 | -0.50% | 25,090 |
| Jan 14, 2026 | 53.87 | 53.87 | 52.00 | 52.50 | 52.50 | -1.33% | 14,717 |
| Jan 13, 2026 | 53.25 | 53.99 | 52.80 | 53.21 | 53.21 | -1.44% | 30,642 |
| Jan 12, 2026 | 53.25 | 54.01 | 53.17 | 53.99 | 53.99 | 1.47% | 36,892 |
| Jan 9, 2026 | 54.01 | 54.01 | 53.10 | 53.21 | 53.21 | -2.19% | 45,409 |
| Jan 8, 2026 | 53.42 | 54.50 | 51.05 | 54.40 | 54.40 | 0.93% | 38,509 |
| Jan 7, 2026 | 54.00 | 54.00 | 53.30 | 53.90 | 53.90 | -0.19% | 49,318 |
| Jan 6, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.41% | 34,374 |
| Jan 5, 2026 | 54.99 | 54.99 | 53.90 | 54.22 | 54.22 | 0.18% | 83,834 |
| Jan 2, 2026 | 53.99 | 59.25 | 53.50 | 54.12 | 54.12 | 0.35% | 358,248 |
| Jan 1, 2026 | 54.00 | 54.99 | 53.01 | 53.93 | 53.93 | -0.13% | 109,378 |
| Dec 31, 2025 | 54.90 | 55.70 | 53.55 | 54.00 | 54.00 | - | 23,317 |
| Dec 30, 2025 | 54.30 | 54.50 | 53.85 | 54.00 | 54.00 | - | 146,139 |
| Dec 29, 2025 | 54.02 | 55.90 | 54.00 | 54.00 | 54.00 | -1.55% | 7,651 |
| Dec 26, 2025 | 54.11 | 54.99 | 54.11 | 54.85 | 54.85 | 0.61% | 3,800 |
| Dec 24, 2025 | 54.05 | 55.90 | 54.05 | 54.52 | 54.52 | -0.29% | 27,129 |
| Dec 23, 2025 | 54.30 | 55.00 | 54.03 | 54.68 | 54.68 | -0.02% | 5,712 |
| Dec 22, 2025 | 54.03 | 55.60 | 54.00 | 54.69 | 54.69 | -0.64% | 15,429 |
| 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 |