Shadab Textile Mills Limited (PSX:SHDT)
Pakistan · Delayed Price · Currency is PKR 43.00
+0.76 (1.80%)
At close: Oct 29, 2026
Shadab Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 42.90 | 43.50 | 42.00 | 43.00 | 43.00 | 1.80% | 31,312 |
| Oct 28, 2026 | 42.98 | 43.47 | 42.10 | 42.24 | 42.24 | 0.52% | 81,264 |
| Oct 27, 2026 | 43.10 | 43.60 | 42.00 | 42.02 | 42.02 | -2.53% | 92,578 |
| Oct 26, 2026 | 44.30 | 44.30 | 42.00 | 43.11 | 43.11 | -2.33% | 235,226 |
| Oct 23, 2026 | 45.00 | 45.65 | 43.92 | 44.14 | 44.14 | -0.23% | 42,526 |
| Oct 22, 2026 | 45.00 | 45.00 | 43.50 | 44.24 | 44.24 | -1.34% | 15,048 |
| Oct 21, 2026 | 45.25 | 45.25 | 43.60 | 44.84 | 44.84 | 1.10% | 33,109 |
| Oct 20, 2026 | 46.60 | 46.89 | 45.00 | 45.60 | 44.35 | -1.32% | 32,322 |
| Oct 19, 2026 | 46.98 | 47.20 | 46.00 | 46.21 | 44.94 | -1.30% | 44,232 |
| Oct 16, 2026 | 46.97 | 49.80 | 46.00 | 46.82 | 45.54 | 0.43% | 265,372 |
| Oct 15, 2026 | 46.95 | 47.50 | 45.51 | 46.62 | 45.34 | 0.84% | 39,731 |
| Oct 14, 2026 | 44.98 | 47.50 | 44.26 | 46.23 | 44.96 | 3.17% | 89,513 |
| Oct 13, 2026 | 43.00 | 45.44 | 43.00 | 44.81 | 43.58 | 2.17% | 149,257 |
| Oct 12, 2026 | 44.00 | 44.44 | 42.00 | 43.86 | 42.66 | -2.53% | 129,668 |
| Oct 9, 2026 | 44.98 | 45.60 | 42.02 | 45.00 | 43.77 | 2.09% | 30,022 |
| Oct 8, 2026 | 45.49 | 45.49 | 44.00 | 44.08 | 42.87 | -1.56% | 21,454 |
| Oct 7, 2026 | 45.80 | 45.80 | 44.00 | 44.78 | 43.55 | 0.81% | 37,919 |
| Oct 6, 2026 | 46.98 | 46.98 | 43.50 | 44.42 | 43.20 | -1.99% | 80,206 |
| Oct 5, 2026 | 49.98 | 49.98 | 45.00 | 45.32 | 44.08 | -7.59% | 75,711 |
| Oct 2, 2026 | 50.98 | 50.98 | 48.50 | 49.04 | 47.70 | -1.76% | 10,855 |
| Oct 1, 2026 | 51.96 | 51.96 | 49.45 | 49.92 | 48.55 | -2.56% | 41,023 |
| Sep 30, 2026 | 53.20 | 53.21 | 51.00 | 51.23 | 49.83 | -2.34% | 41,655 |
| Sep 29, 2026 | 49.98 | 54.00 | 49.10 | 52.46 | 51.02 | 5.38% | 453,666 |
| Sep 28, 2026 | 51.75 | 51.75 | 47.25 | 49.78 | 48.42 | -2.51% | 169,236 |
| Sep 25, 2026 | 55.88 | 56.49 | 49.01 | 51.06 | 49.66 | -6.24% | 299,375 |
| Sep 24, 2026 | 56.44 | 56.44 | 54.28 | 54.46 | 52.97 | -2.03% | 13,513 |
| Sep 23, 2026 | 56.88 | 57.00 | 55.00 | 55.59 | 54.07 | -0.71% | 18,065 |
| Sep 22, 2026 | 55.88 | 56.80 | 55.09 | 55.99 | 54.46 | 0.68% | 57,263 |
| Sep 21, 2026 | 55.90 | 56.00 | 54.11 | 55.61 | 54.09 | 1.55% | 22,323 |
| Sep 18, 2026 | 53.50 | 57.56 | 53.50 | 54.76 | 53.26 | 4.64% | 115,774 |
| Sep 17, 2026 | 53.40 | 53.40 | 52.05 | 52.33 | 50.90 | 0.50% | 14,658 |
| Sep 16, 2026 | 53.50 | 53.50 | 51.25 | 52.07 | 50.64 | -1.31% | 11,122 |
| Sep 15, 2026 | 53.99 | 53.99 | 52.00 | 52.76 | 51.31 | -0.15% | 96,458 |
| Sep 14, 2026 | 56.00 | 56.00 | 51.67 | 52.84 | 51.39 | -3.08% | 88,245 |
| Sep 11, 2026 | 53.15 | 58.75 | 51.00 | 54.52 | 53.03 | 2.02% | 35,327 |
| Sep 10, 2026 | 54.88 | 55.00 | 53.00 | 53.44 | 51.98 | -2.62% | 65,295 |
| Sep 9, 2026 | 56.75 | 56.75 | 54.72 | 54.88 | 53.38 | -0.92% | 54,089 |
| Sep 8, 2026 | 55.11 | 57.30 | 54.01 | 55.39 | 53.87 | 0.18% | 85,384 |
| Sep 7, 2026 | 56.01 | 59.00 | 54.90 | 55.29 | 53.77 | -0.63% | 129,787 |
| Sep 4, 2026 | 54.61 | 57.00 | 54.00 | 55.64 | 54.11 | 1.22% | 89,427 |
| Sep 3, 2026 | 56.90 | 56.90 | 54.50 | 54.97 | 53.46 | -1.33% | 73,937 |
| Sep 2, 2026 | 56.00 | 57.00 | 55.33 | 55.71 | 54.18 | -2.25% | 50,698 |
| Sep 1, 2026 | 57.95 | 57.95 | 56.12 | 56.99 | 55.43 | -0.37% | 64,828 |
| Aug 31, 2026 | 60.00 | 60.00 | 57.00 | 57.20 | 55.63 | -2.79% | 52,288 |
| Aug 28, 2026 | 61.05 | 62.00 | 58.00 | 58.84 | 57.23 | -3.62% | 115,707 |
| Aug 27, 2026 | 62.00 | 64.00 | 60.00 | 61.05 | 59.38 | -0.57% | 110,864 |
| Aug 25, 2026 | 56.90 | 62.00 | 56.90 | 61.40 | 59.72 | 6.25% | 363,604 |
| Aug 24, 2026 | 57.99 | 59.00 | 56.51 | 57.79 | 56.21 | 0.10% | 80,520 |
| Aug 21, 2026 | 55.05 | 59.90 | 55.05 | 57.73 | 56.15 | 4.56% | 166,047 |
| Aug 20, 2026 | 56.99 | 58.00 | 55.00 | 55.21 | 53.70 | -2.71% | 37,464 |