Shadab Textile Mills Limited (PSX:SHDT)
Pakistan · Delayed Price · Currency is PKR 57.76
+3.99 (7.42%)
At close: Aug 6, 2026
Shadab Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 54.00 | 58.45 | 53.30 | 57.76 | 57.76 | 7.42% | 277,505 |
| Aug 5, 2026 | 55.05 | 55.67 | 52.21 | 53.77 | 53.77 | -1.63% | 56,621 |
| Aug 4, 2026 | 55.99 | 57.99 | 54.00 | 54.66 | 54.66 | -0.55% | 204,705 |
| Aug 3, 2026 | 54.55 | 56.79 | 53.00 | 54.96 | 54.96 | 1.38% | 128,321 |
| Jul 31, 2026 | 55.00 | 55.99 | 53.62 | 54.21 | 54.21 | -0.99% | 34,020 |
| Jul 30, 2026 | 54.70 | 57.50 | 53.01 | 54.75 | 54.75 | -0.94% | 61,319 |
| Jul 29, 2026 | 57.00 | 57.96 | 54.65 | 55.27 | 55.27 | -2.66% | 32,042 |
| Jul 28, 2026 | 55.89 | 58.00 | 55.10 | 56.78 | 56.78 | 3.56% | 125,347 |
| Jul 27, 2026 | 52.05 | 55.90 | 52.05 | 54.83 | 54.83 | 7.28% | 69,254 |
| Jul 24, 2026 | 51.50 | 52.00 | 50.01 | 51.11 | 51.11 | -1.39% | 19,211 |
| Jul 23, 2026 | 52.00 | 53.97 | 51.05 | 51.83 | 51.83 | -0.99% | 103,334 |
| Jul 22, 2026 | 55.10 | 55.88 | 52.00 | 52.35 | 52.35 | -5.06% | 50,999 |
| Jul 21, 2026 | 56.20 | 57.85 | 55.10 | 55.14 | 55.14 | -1.89% | 87,933 |
| Jul 20, 2026 | 56.00 | 58.50 | 56.00 | 56.20 | 56.20 | -1.59% | 44,221 |
| Jul 17, 2026 | 57.80 | 61.11 | 56.55 | 57.11 | 57.11 | -1.19% | 280,454 |
| Jul 16, 2026 | 57.00 | 59.75 | 56.30 | 57.80 | 57.80 | 2.17% | 133,594 |
| Jul 15, 2026 | 56.00 | 59.00 | 55.60 | 56.57 | 56.57 | 1.74% | 112,914 |
| Jul 14, 2026 | 59.99 | 59.99 | 55.22 | 55.60 | 55.60 | -9.37% | 168,791 |
| Jul 13, 2026 | 63.95 | 64.00 | 61.00 | 61.35 | 61.35 | -4.54% | 125,163 |
| Jul 10, 2026 | 64.80 | 67.95 | 63.56 | 64.27 | 64.27 | 1.02% | 247,061 |
| Jul 9, 2026 | 65.00 | 65.50 | 61.00 | 63.62 | 63.62 | -0.66% | 96,358 |
| Jul 8, 2026 | 66.45 | 69.00 | 62.00 | 64.04 | 64.04 | -3.96% | 158,606 |
| Jul 7, 2026 | 69.69 | 69.69 | 66.00 | 66.68 | 66.68 | -2.64% | 66,143 |
| Jul 6, 2026 | 71.00 | 72.50 | 68.15 | 68.49 | 68.49 | -2.55% | 187,816 |
| Jul 3, 2026 | 69.49 | 71.20 | 67.00 | 70.28 | 70.28 | 2.57% | 344,751 |
| Jul 2, 2026 | 71.40 | 71.40 | 67.10 | 68.52 | 68.52 | -2.67% | 180,211 |
| Jul 1, 2026 | 71.00 | 74.50 | 68.00 | 70.40 | 70.40 | 1.91% | 522,433 |
| Jun 30, 2026 | 64.00 | 69.08 | 62.25 | 69.08 | 69.08 | 10.00% | 508,435 |
| Jun 29, 2026 | 70.01 | 74.81 | 61.55 | 62.80 | 62.80 | -7.66% | 580,435 |
| Jun 24, 2026 | 65.00 | 68.01 | 64.48 | 68.01 | 68.01 | 10.00% | 193,084 |
| Jun 23, 2026 | 56.01 | 61.83 | 56.01 | 61.83 | 61.83 | 10.00% | 527,038 |
| Jun 22, 2026 | 56.94 | 58.99 | 56.00 | 56.21 | 56.21 | -0.35% | 137,496 |
| Jun 19, 2026 | 55.02 | 60.20 | 55.00 | 56.41 | 56.41 | 1.53% | 549,684 |
| Jun 18, 2026 | 56.50 | 57.98 | 54.50 | 55.56 | 55.56 | -1.44% | 103,107 |
| Jun 17, 2026 | 57.56 | 57.97 | 54.75 | 56.37 | 56.37 | -1.88% | 161,861 |
| Jun 16, 2026 | 57.00 | 60.77 | 55.55 | 57.45 | 57.45 | 2.32% | 455,312 |
| Jun 15, 2026 | 56.55 | 59.50 | 55.02 | 56.15 | 56.15 | 2.00% | 310,655 |
| Jun 12, 2026 | 58.00 | 58.00 | 54.00 | 55.05 | 55.05 | -2.88% | 229,411 |
| Jun 11, 2026 | 52.96 | 57.25 | 50.98 | 56.68 | 56.68 | 7.02% | 373,870 |
| Jun 10, 2026 | 53.85 | 55.25 | 52.05 | 52.96 | 52.96 | -1.65% | 81,974 |
| Jun 9, 2026 | 56.00 | 56.94 | 51.20 | 53.85 | 53.85 | -2.11% | 260,578 |
| Jun 8, 2026 | 53.49 | 58.00 | 52.05 | 55.01 | 55.01 | 3.56% | 565,801 |
| Jun 5, 2026 | 50.05 | 53.50 | 50.05 | 53.12 | 53.12 | 9.21% | 766,270 |
| Jun 4, 2026 | 44.99 | 48.95 | 44.99 | 48.64 | 48.64 | 9.30% | 351,594 |
| Jun 3, 2026 | 44.86 | 45.50 | 44.13 | 44.50 | 44.50 | -0.80% | 27,348 |
| Jun 2, 2026 | 44.00 | 45.00 | 43.90 | 44.86 | 44.86 | 1.61% | 53,063 |
| Jun 1, 2026 | 45.02 | 45.94 | 43.55 | 44.15 | 44.15 | -3.16% | 94,666 |
| May 29, 2026 | 45.97 | 46.21 | 44.10 | 45.59 | 45.59 | 2.54% | 47,634 |
| May 25, 2026 | 44.90 | 47.30 | 43.80 | 44.46 | 44.46 | 3.40% | 525,993 |
| May 22, 2026 | 44.79 | 45.00 | 41.66 | 43.00 | 43.00 | -0.60% | 23,660 |