Shadab Textile Mills Limited (PSX:SHDT)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
54.01
+1.15 (2.18%)
At close: Oct 20, 2025

Shadab Textile Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202554.0657.4954.0054.0354.030.04%33,053
Oct 20, 202554.0054.2453.0054.0154.01-0.18%24,266
Oct 17, 202555.2555.9053.0054.1152.86-2.06%24,033
Oct 16, 202556.8856.9055.0055.2553.97-1.60%16,664
Oct 15, 202558.2259.4956.0556.1554.85-3.09%16,659
Oct 14, 202552.9957.9852.7157.9456.609.92%61,940
Oct 13, 202554.9054.9048.1052.7151.49-0.36%20,264
Oct 10, 202556.0056.9951.1552.9051.68-3.99%26,194
Oct 9, 202555.0656.9954.9455.1053.83-2.30%11,051
Oct 8, 202558.0058.0052.1056.4055.10-1.36%14,398
Oct 7, 202558.0059.9757.0057.1855.86-1.28%8,334
Oct 6, 202557.5558.8857.0057.9256.580.05%19,791
Oct 3, 202557.6960.0057.1157.8956.551.42%24,969
Oct 2, 202558.1358.7054.1057.0855.76-1.60%18,935
Oct 1, 202558.1258.5057.9058.0156.670.02%21,627
Sep 30, 202559.7461.0057.6258.0056.66-2.91%80,146
Sep 29, 202558.0560.5058.0559.7458.36-0.25%61,577
Sep 26, 202560.0062.9157.1159.8958.511.01%161,653
Sep 25, 202559.7261.9058.0159.2957.92-0.65%65,233
Sep 24, 202558.3361.0056.1059.6858.302.31%72,887
Sep 23, 202558.8958.9958.0058.3356.98-0.19%24,453
Sep 22, 202559.0059.0058.1958.4457.09-2.29%18,594
Sep 19, 202559.9060.0059.0059.8158.430.86%22,926
Sep 18, 202560.9062.0058.5659.3057.93-1.95%76,839
Sep 17, 202561.0062.8059.0060.4859.08-0.51%50,572
Sep 16, 202559.0163.0058.6060.7959.392.89%90,067
Sep 15, 202559.0059.9058.2459.0857.720.78%13,202
Sep 12, 202559.6462.0056.1058.6257.27-1.71%6,898
Sep 11, 202561.1061.4857.0159.6458.26-1.99%14,355
Sep 10, 202558.5860.9854.2660.8559.441.45%17,721
Sep 9, 202559.5260.0059.3759.9858.590.77%10,287
Sep 8, 202561.2061.4459.0159.5258.15-1.96%85,168
Sep 5, 202560.0363.0059.0160.7159.311.13%22,672
Sep 4, 202562.9062.9059.3660.0358.64-1.85%15,238
Sep 3, 202562.0062.9061.0061.1659.75-1.05%24,972
Sep 2, 202561.0065.8961.0061.8160.380.93%75,499
Sep 1, 202561.5062.0061.0061.2459.83-1.37%25,033
Aug 29, 202561.9863.0060.3062.0960.66-0.35%53,902
Aug 28, 202570.4971.0061.7562.3160.87-9.09%213,030
Aug 27, 202563.0068.5563.0068.5466.969.98%1,070,525
Aug 26, 202556.6562.3256.0062.3260.8810.01%462,246
Aug 25, 202557.2557.2555.2556.6555.341.05%10,987
Aug 22, 202556.8958.0055.2056.0654.77-0.83%39,233
Aug 21, 202557.9959.0055.1556.5355.22-0.70%70,864
Aug 20, 202557.7158.7955.0056.9355.62-1.32%71,652
Aug 19, 202555.0160.4555.0157.6956.363.52%123,311
Aug 18, 202558.0059.9055.5055.7354.44-2.72%30,233
Aug 15, 202554.1159.0054.1157.2955.970.47%17,838
Aug 13, 202555.8259.0055.8257.0255.701.95%25,414
Aug 12, 202555.6058.0053.3055.9354.64-1.55%18,345