Shadab Textile Mills Limited (PSX:SHDT)
Pakistan · Delayed Price · Currency is PKR 55.21
-0.15 (-0.27%)
At close: Nov 28, 2025
Shadab Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 57.99 | 57.99 | 57.10 | 57.22 | 57.22 | -0.26% | 7,852 |
| Nov 19, 2025 | 58.01 | 58.99 | 57.05 | 57.37 | 57.37 | -1.93% | 13,495 |
| Nov 18, 2025 | 56.50 | 59.00 | 56.40 | 58.50 | 58.50 | 4.13% | 45,676 |
| Nov 17, 2025 | 56.98 | 57.50 | 55.00 | 56.18 | 56.18 | 0.05% | 13,949 |
| Nov 14, 2025 | 55.98 | 56.98 | 55.01 | 56.15 | 56.15 | 1.01% | 3,730 |
| Nov 13, 2025 | 55.99 | 56.49 | 55.10 | 55.59 | 55.59 | 0.14% | 2,340 |
| Nov 12, 2025 | 53.50 | 57.00 | 53.50 | 55.51 | 55.51 | 3.95% | 19,992 |
| Nov 11, 2025 | 55.99 | 56.00 | 53.02 | 53.40 | 53.40 | -4.66% | 4,267 |
| Nov 10, 2025 | 55.60 | 56.80 | 54.03 | 56.01 | 56.01 | 1.73% | 21,242 |
| Nov 7, 2025 | 55.99 | 56.90 | 52.10 | 55.06 | 55.06 | -1.11% | 25,870 |
| Nov 6, 2025 | 55.98 | 55.98 | 53.03 | 55.68 | 55.68 | 0.96% | 2,016 |
| Nov 5, 2025 | 55.99 | 55.99 | 55.00 | 55.15 | 55.15 | -1.06% | 15,478 |
| Nov 4, 2025 | 57.90 | 57.90 | 55.00 | 55.74 | 55.74 | -2.59% | 18,921 |
| Nov 3, 2025 | 56.10 | 57.98 | 56.10 | 57.22 | 57.22 | 2.14% | 12,973 |
| Oct 31, 2025 | 57.45 | 58.00 | 55.50 | 56.02 | 56.02 | -0.53% | 29,332 |
| Oct 30, 2025 | 57.02 | 58.00 | 56.00 | 56.32 | 56.32 | -1.73% | 16,267 |
| Oct 29, 2025 | 56.50 | 60.00 | 52.20 | 57.31 | 57.31 | - | 56,509 |
| Oct 28, 2025 | 62.65 | 62.65 | 56.25 | 57.31 | 57.31 | 0.63% | 210,786 |
| Oct 27, 2025 | 52.88 | 57.21 | 52.88 | 56.95 | 56.95 | 9.50% | 107,405 |
| Oct 24, 2025 | 53.50 | 54.90 | 50.01 | 52.01 | 52.01 | -2.02% | 4,649 |
| Oct 23, 2025 | 55.02 | 55.02 | 53.00 | 53.08 | 53.08 | -5.11% | 24,881 |
| Oct 22, 2025 | 54.01 | 57.90 | 52.03 | 55.94 | 55.94 | 3.54% | 52,380 |
| Oct 21, 2025 | 54.06 | 57.49 | 54.00 | 54.03 | 54.03 | 0.04% | 33,053 |
| Oct 20, 2025 | 54.00 | 54.24 | 53.00 | 54.01 | 54.01 | -0.18% | 24,266 |
| Oct 17, 2025 | 55.25 | 55.90 | 53.00 | 54.11 | 52.86 | -2.06% | 24,033 |
| Oct 16, 2025 | 56.88 | 56.90 | 55.00 | 55.25 | 53.97 | -1.60% | 16,664 |
| Oct 15, 2025 | 58.22 | 59.49 | 56.05 | 56.15 | 54.85 | -3.09% | 16,659 |
| Oct 14, 2025 | 52.99 | 57.98 | 52.71 | 57.94 | 56.60 | 9.92% | 61,940 |
| Oct 13, 2025 | 54.90 | 54.90 | 48.10 | 52.71 | 51.49 | -0.36% | 20,264 |
| Oct 10, 2025 | 56.00 | 56.99 | 51.15 | 52.90 | 51.68 | -3.99% | 26,194 |
| Oct 9, 2025 | 55.06 | 56.99 | 54.94 | 55.10 | 53.83 | -2.30% | 11,051 |
| Oct 8, 2025 | 58.00 | 58.00 | 52.10 | 56.40 | 55.10 | -1.36% | 14,398 |
| Oct 7, 2025 | 58.00 | 59.97 | 57.00 | 57.18 | 55.86 | -1.28% | 8,334 |
| Oct 6, 2025 | 57.55 | 58.88 | 57.00 | 57.92 | 56.58 | 0.05% | 19,791 |
| Oct 3, 2025 | 57.69 | 60.00 | 57.11 | 57.89 | 56.55 | 1.42% | 24,969 |
| Oct 2, 2025 | 58.13 | 58.70 | 54.10 | 57.08 | 55.76 | -1.60% | 18,935 |
| Oct 1, 2025 | 58.12 | 58.50 | 57.90 | 58.01 | 56.67 | 0.02% | 21,627 |
| Sep 30, 2025 | 59.74 | 61.00 | 57.62 | 58.00 | 56.66 | -2.91% | 80,146 |
| Sep 29, 2025 | 58.05 | 60.50 | 58.05 | 59.74 | 58.36 | -0.25% | 61,577 |
| Sep 26, 2025 | 60.00 | 62.91 | 57.11 | 59.89 | 58.51 | 1.01% | 161,653 |
| Sep 25, 2025 | 59.72 | 61.90 | 58.01 | 59.29 | 57.92 | -0.65% | 65,233 |
| Sep 24, 2025 | 58.33 | 61.00 | 56.10 | 59.68 | 58.30 | 2.31% | 72,887 |
| Sep 23, 2025 | 58.89 | 58.99 | 58.00 | 58.33 | 56.98 | -0.19% | 24,453 |
| Sep 22, 2025 | 59.00 | 59.00 | 58.19 | 58.44 | 57.09 | -2.29% | 18,594 |