Shadab Textile Mills Limited (PSX:SHDT)
Pakistan · Delayed Price · Currency is PKR 58.00
-1.74 (-2.91%)
At close: Sep 30, 2025
Shadab Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 59.74 | 61.00 | 57.62 | 58.00 | 58.00 | -2.91% | 80,146 |
| Sep 29, 2025 | 58.05 | 60.50 | 58.05 | 59.74 | 59.74 | -0.25% | 61,577 |
| Sep 26, 2025 | 60.00 | 62.91 | 57.11 | 59.89 | 59.89 | 1.01% | 161,653 |
| Sep 25, 2025 | 59.72 | 61.90 | 58.01 | 59.29 | 59.29 | -0.65% | 65,233 |
| Sep 24, 2025 | 58.33 | 61.00 | 56.10 | 59.68 | 59.68 | 2.31% | 72,887 |
| Sep 23, 2025 | 58.89 | 58.99 | 58.00 | 58.33 | 58.33 | -0.19% | 24,453 |
| Sep 22, 2025 | 59.00 | 59.00 | 58.19 | 58.44 | 58.44 | -2.29% | 18,594 |
| Sep 19, 2025 | 59.90 | 60.00 | 59.00 | 59.81 | 59.81 | 0.86% | 22,926 |
| Sep 18, 2025 | 60.90 | 62.00 | 58.56 | 59.30 | 59.30 | -1.95% | 76,839 |
| Sep 17, 2025 | 61.00 | 62.80 | 59.00 | 60.48 | 60.48 | -0.51% | 50,572 |
| Sep 16, 2025 | 59.01 | 63.00 | 58.60 | 60.79 | 60.79 | 2.89% | 90,067 |
| Sep 15, 2025 | 59.00 | 59.90 | 58.24 | 59.08 | 59.08 | 0.78% | 13,202 |
| Sep 12, 2025 | 59.64 | 62.00 | 56.10 | 58.62 | 58.62 | -1.71% | 6,898 |
| Sep 11, 2025 | 61.10 | 61.48 | 57.01 | 59.64 | 59.64 | -1.99% | 14,355 |
| Sep 10, 2025 | 58.58 | 60.98 | 54.26 | 60.85 | 60.85 | 1.45% | 17,721 |
| Sep 9, 2025 | 59.52 | 60.00 | 59.37 | 59.98 | 59.98 | 0.77% | 10,287 |
| Sep 8, 2025 | 61.20 | 61.44 | 59.01 | 59.52 | 59.52 | -1.96% | 85,168 |
| Sep 5, 2025 | 60.03 | 63.00 | 59.01 | 60.71 | 60.71 | 1.13% | 22,672 |
| Sep 4, 2025 | 62.90 | 62.90 | 59.36 | 60.03 | 60.03 | -1.85% | 15,238 |
| Sep 3, 2025 | 62.00 | 62.90 | 61.00 | 61.16 | 61.16 | -1.05% | 24,972 |
| 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 |