Shadab Textile Mills Limited (PSX:SHDT)
Pakistan · Delayed Price · Currency is PKR 61.81
+0.57 (0.93%)
At close: Sep 2, 2025
Shadab Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 61.00 | 65.89 | 61.00 | 61.81 | 61.81 | 0.93% | 75,499 |
| Sep 1, 2025 | 61.50 | 62.00 | 61.00 | 61.24 | 61.24 | -1.37% | 25,033 |
| Aug 29, 2025 | 61.98 | 63.00 | 60.30 | 62.09 | 62.09 | -0.35% | 53,902 |
| Aug 28, 2025 | 70.49 | 71.00 | 61.75 | 62.31 | 62.31 | -9.09% | 213,030 |
| Aug 27, 2025 | 63.00 | 68.55 | 63.00 | 68.54 | 68.54 | 9.98% | 1,070,525 |
| Aug 26, 2025 | 56.65 | 62.32 | 56.00 | 62.32 | 62.32 | 10.01% | 462,246 |
| Aug 25, 2025 | 57.25 | 57.25 | 55.25 | 56.65 | 56.65 | 1.05% | 10,987 |
| Aug 22, 2025 | 56.89 | 58.00 | 55.20 | 56.06 | 56.06 | -0.83% | 39,233 |
| Aug 21, 2025 | 57.99 | 59.00 | 55.15 | 56.53 | 56.53 | -0.70% | 70,864 |
| Aug 20, 2025 | 57.71 | 58.79 | 55.00 | 56.93 | 56.93 | -1.32% | 71,652 |
| Aug 19, 2025 | 55.01 | 60.45 | 55.01 | 57.69 | 57.69 | 3.52% | 123,311 |
| Aug 18, 2025 | 58.00 | 59.90 | 55.50 | 55.73 | 55.73 | -2.72% | 30,233 |
| Aug 15, 2025 | 54.11 | 59.00 | 54.11 | 57.29 | 57.29 | 0.47% | 17,838 |
| Aug 13, 2025 | 55.82 | 59.00 | 55.82 | 57.02 | 57.02 | 1.95% | 25,414 |
| Aug 12, 2025 | 55.60 | 58.00 | 53.30 | 55.93 | 55.93 | -1.55% | 18,345 |
| Aug 11, 2025 | 57.80 | 57.80 | 55.50 | 56.81 | 56.81 | 0.28% | 16,691 |
| Aug 8, 2025 | 58.00 | 58.27 | 55.00 | 56.65 | 56.65 | -2.78% | 23,037 |
| Aug 7, 2025 | 61.80 | 61.80 | 56.25 | 58.27 | 58.27 | -4.15% | 47,253 |
| Aug 6, 2025 | 59.05 | 63.00 | 59.05 | 60.79 | 60.79 | 5.96% | 220,033 |
| Aug 5, 2025 | 53.50 | 57.37 | 51.32 | 57.37 | 57.37 | 10.01% | 594,369 |
| Aug 4, 2025 | 52.23 | 54.70 | 51.05 | 52.15 | 52.15 | -0.15% | 67,748 |
| Aug 1, 2025 | 53.50 | 57.00 | 51.30 | 52.23 | 52.23 | -2.41% | 58,573 |
| Jul 31, 2025 | 54.50 | 57.98 | 51.31 | 53.52 | 53.52 | -1.31% | 168,063 |
| Jul 30, 2025 | 53.00 | 55.00 | 50.22 | 54.23 | 54.23 | -0.20% | 192,530 |
| Jul 29, 2025 | 60.00 | 61.24 | 54.34 | 54.34 | 54.34 | -10.00% | 666,396 |
| Jul 28, 2025 | 67.16 | 71.80 | 60.38 | 60.38 | 60.38 | -10.00% | 281,609 |
| Jul 25, 2025 | 69.99 | 74.49 | 65.15 | 67.09 | 67.09 | -3.41% | 847,490 |
| Jul 24, 2025 | 77.20 | 81.00 | 69.46 | 69.46 | 69.46 | -10.00% | 889,232 |
| Jul 23, 2025 | 73.00 | 77.72 | 71.10 | 77.18 | 77.18 | 9.24% | 471,096 |
| Jul 22, 2025 | 67.50 | 70.65 | 65.00 | 70.65 | 70.65 | 10.00% | 641,107 |
| Jul 21, 2025 | 58.00 | 64.93 | 53.55 | 64.23 | 64.23 | 8.81% | 792,480 |
| Jul 18, 2025 | 60.93 | 62.70 | 58.10 | 59.03 | 59.03 | -3.12% | 13,061 |
| Jul 17, 2025 | 62.80 | 64.50 | 55.10 | 60.93 | 60.93 | 3.48% | 142,258 |
| Jul 16, 2025 | 56.99 | 61.00 | 54.00 | 58.88 | 58.88 | 0.07% | 133,767 |
| Jul 15, 2025 | 65.38 | 66.95 | 58.84 | 58.84 | 58.84 | -10.00% | 213,160 |
| Jul 14, 2025 | 68.11 | 68.11 | 63.00 | 65.38 | 65.38 | -5.64% | 40,721 |
| Jul 11, 2025 | 70.70 | 73.98 | 68.00 | 69.29 | 69.29 | -1.41% | 51,061 |
| Jul 10, 2025 | 76.00 | 76.45 | 69.10 | 70.28 | 70.28 | 0.43% | 284,657 |
| Jul 9, 2025 | 63.00 | 70.04 | 62.00 | 69.98 | 69.98 | 9.91% | 99,017 |
| Jul 8, 2025 | 64.00 | 64.50 | 62.70 | 63.67 | 63.67 | 1.00% | 21,559 |
| Jul 7, 2025 | 65.65 | 65.98 | 62.80 | 63.04 | 63.04 | -0.32% | 62,922 |
| Jul 4, 2025 | 64.15 | 66.90 | 62.00 | 63.24 | 63.24 | -6.48% | 93,243 |
| Jul 3, 2025 | 62.00 | 72.61 | 62.00 | 67.62 | 67.62 | 2.41% | 94,697 |
| Jul 2, 2025 | 68.01 | 68.70 | 64.00 | 66.03 | 66.03 | -2.57% | 29,237 |
| Jul 1, 2025 | 67.50 | 70.11 | 64.15 | 67.77 | 67.77 | 6.32% | 100,710 |
| Jun 30, 2025 | 65.02 | 68.00 | 63.33 | 63.74 | 63.74 | -5.81% | 24,193 |
| Jun 27, 2025 | 75.00 | 75.00 | 66.61 | 67.67 | 67.67 | -2.94% | 13,506 |
| Jun 26, 2025 | 74.89 | 74.89 | 68.01 | 69.72 | 69.72 | -4.82% | 76,062 |
| Jun 25, 2025 | 66.11 | 74.55 | 66.10 | 73.25 | 73.25 | 8.09% | 99,950 |
| Jun 24, 2025 | 65.99 | 69.00 | 62.01 | 67.77 | 67.77 | 6.54% | 68,505 |