Shadab Textile Mills Limited (PSX:SHDT)
Pakistan · Delayed Price · Currency is PKR 53.52
-0.71 (-1.31%)
At close: Jul 31, 2025
Shadab Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 65.18 | 71.90 | 63.61 | 63.61 | 63.61 | -10.00% | 36,856 |
| Jun 20, 2025 | 77.00 | 79.90 | 69.05 | 70.68 | 70.68 | -7.87% | 41,707 |
| Jun 19, 2025 | 87.05 | 90.00 | 75.89 | 76.72 | 76.72 | -9.01% | 153,962 |
| Jun 18, 2025 | 77.14 | 84.32 | 72.09 | 84.32 | 84.32 | 10.01% | 381,321 |
| Jun 17, 2025 | 76.82 | 76.82 | 69.85 | 76.65 | 76.65 | 9.75% | 354,467 |
| Jun 16, 2025 | 65.21 | 69.85 | 63.68 | 69.84 | 69.84 | 9.98% | 151,530 |
| Jun 13, 2025 | 57.00 | 63.50 | 54.00 | 63.50 | 63.50 | 9.99% | 163,602 |
| Jun 12, 2025 | 54.60 | 57.73 | 51.05 | 57.73 | 57.73 | 10.00% | 216,753 |
| Jun 11, 2025 | 53.40 | 55.00 | 50.00 | 52.48 | 52.48 | -0.83% | 132,797 |
| Jun 10, 2025 | 53.60 | 59.80 | 52.01 | 52.92 | 52.92 | -7.60% | 119,128 |
| Jun 5, 2025 | 61.90 | 61.90 | 55.00 | 57.27 | 57.27 | 1.76% | 139,029 |
| Jun 4, 2025 | 47.25 | 56.28 | 46.04 | 56.28 | 56.28 | 10.01% | 590,194 |
| Jun 3, 2025 | 62.50 | 62.52 | 51.16 | 51.16 | 51.16 | -9.99% | 237,840 |
| Jun 2, 2025 | 53.50 | 56.84 | 47.00 | 56.84 | 56.84 | 10.01% | 341,263 |
| May 30, 2025 | 48.00 | 51.67 | 47.01 | 51.67 | 51.67 | 10.01% | 383,064 |
| May 29, 2025 | 45.00 | 46.97 | 42.42 | 46.97 | 46.97 | 10.00% | 515,959 |
| May 27, 2025 | 40.00 | 42.70 | 34.99 | 42.70 | 42.70 | 9.99% | 608,829 |
| May 26, 2025 | 37.00 | 38.82 | 36.00 | 38.82 | 38.82 | 10.00% | 509,969 |
| May 23, 2025 | 35.29 | 35.29 | 35.00 | 35.29 | 35.29 | 10.01% | 261,875 |
| May 22, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 10.01% | 115,206 |
| May 21, 2025 | 29.16 | 29.16 | 29.14 | 29.16 | 29.16 | 10.00% | 78,751 |