Shadab Textile Mills Limited (PSX:SHDT)
Pakistan · Delayed Price · Currency is PKR 44.08
-0.70 (-1.56%)
At close: Oct 8, 2026
Shadab Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 45.49 | 45.49 | 44.00 | 44.08 | 44.08 | -1.56% | 21,454 |
| Oct 7, 2026 | 45.80 | 45.80 | 44.00 | 44.78 | 44.78 | 0.81% | 37,919 |
| Oct 6, 2026 | 46.98 | 46.98 | 43.50 | 44.42 | 44.42 | -1.99% | 80,206 |
| Oct 5, 2026 | 49.98 | 49.98 | 45.00 | 45.32 | 45.32 | -7.59% | 75,711 |
| Oct 2, 2026 | 50.98 | 50.98 | 48.50 | 49.04 | 49.04 | -1.76% | 10,855 |
| Oct 1, 2026 | 51.96 | 51.96 | 49.45 | 49.92 | 49.92 | -2.56% | 41,023 |
| Sep 30, 2026 | 53.20 | 53.21 | 51.00 | 51.23 | 51.23 | -2.34% | 41,655 |
| Sep 29, 2026 | 49.98 | 54.00 | 49.10 | 52.46 | 52.46 | 5.38% | 453,666 |
| Sep 28, 2026 | 51.75 | 51.75 | 47.25 | 49.78 | 49.78 | -2.51% | 169,236 |
| Sep 25, 2026 | 55.88 | 56.49 | 49.01 | 51.06 | 51.06 | -6.24% | 299,375 |
| Sep 24, 2026 | 56.44 | 56.44 | 54.28 | 54.46 | 54.46 | -2.03% | 13,513 |
| Sep 23, 2026 | 56.88 | 57.00 | 55.00 | 55.59 | 55.59 | -0.71% | 18,065 |
| Sep 22, 2026 | 55.88 | 56.80 | 55.09 | 55.99 | 55.99 | 0.68% | 57,263 |
| Sep 21, 2026 | 55.90 | 56.00 | 54.11 | 55.61 | 55.61 | 1.55% | 22,323 |
| Sep 18, 2026 | 53.50 | 57.56 | 53.50 | 54.76 | 54.76 | 4.64% | 115,774 |
| Sep 17, 2026 | 53.40 | 53.40 | 52.05 | 52.33 | 52.33 | 0.50% | 14,658 |
| Sep 16, 2026 | 53.50 | 53.50 | 51.25 | 52.07 | 52.07 | -1.31% | 11,122 |
| Sep 15, 2026 | 53.99 | 53.99 | 52.00 | 52.76 | 52.76 | -0.15% | 96,458 |
| Sep 14, 2026 | 56.00 | 56.00 | 51.67 | 52.84 | 52.84 | -3.08% | 88,245 |
| Sep 11, 2026 | 53.15 | 58.75 | 51.00 | 54.52 | 54.52 | 2.02% | 35,327 |
| Sep 10, 2026 | 54.88 | 55.00 | 53.00 | 53.44 | 53.44 | -2.62% | 65,295 |
| Sep 9, 2026 | 56.75 | 56.75 | 54.72 | 54.88 | 54.88 | -0.92% | 54,089 |
| Sep 8, 2026 | 55.11 | 57.30 | 54.01 | 55.39 | 55.39 | 0.18% | 85,384 |
| Sep 7, 2026 | 56.01 | 59.00 | 54.90 | 55.29 | 55.29 | -0.63% | 129,787 |
| Sep 4, 2026 | 54.61 | 57.00 | 54.00 | 55.64 | 55.64 | 1.22% | 89,427 |
| Sep 3, 2026 | 56.90 | 56.90 | 54.50 | 54.97 | 54.97 | -1.33% | 73,937 |
| Sep 2, 2026 | 56.00 | 57.00 | 55.33 | 55.71 | 55.71 | -2.25% | 50,698 |
| Sep 1, 2026 | 57.95 | 57.95 | 56.12 | 56.99 | 56.99 | -0.37% | 64,828 |
| Aug 31, 2026 | 60.00 | 60.00 | 57.00 | 57.20 | 57.20 | -2.79% | 52,288 |
| Aug 28, 2026 | 61.05 | 62.00 | 58.00 | 58.84 | 58.84 | -3.62% | 115,707 |
| Aug 27, 2026 | 62.00 | 64.00 | 60.00 | 61.05 | 61.05 | -0.57% | 110,864 |
| Aug 25, 2026 | 56.90 | 62.00 | 56.90 | 61.40 | 61.40 | 6.25% | 363,604 |
| Aug 24, 2026 | 57.99 | 59.00 | 56.51 | 57.79 | 57.79 | 0.10% | 80,520 |
| Aug 21, 2026 | 55.05 | 59.90 | 55.05 | 57.73 | 57.73 | 4.56% | 166,047 |
| Aug 20, 2026 | 56.99 | 58.00 | 55.00 | 55.21 | 55.21 | -2.71% | 37,464 |
| Aug 19, 2026 | 57.26 | 58.01 | 56.00 | 56.75 | 56.75 | -0.89% | 89,566 |
| Aug 18, 2026 | 58.24 | 59.94 | 56.50 | 57.26 | 57.26 | -1.68% | 132,549 |
| Aug 17, 2026 | 58.16 | 59.40 | 57.30 | 58.24 | 58.24 | 0.14% | 240,635 |
| Aug 13, 2026 | 55.50 | 60.19 | 55.20 | 58.16 | 58.16 | 5.71% | 550,511 |
| Aug 12, 2026 | 54.84 | 55.94 | 54.15 | 55.02 | 55.02 | 0.38% | 42,039 |
| Aug 11, 2026 | 55.99 | 57.50 | 54.00 | 54.81 | 54.81 | -1.39% | 82,472 |
| Aug 10, 2026 | 56.50 | 57.85 | 54.90 | 55.58 | 55.58 | -0.57% | 88,130 |
| Aug 7, 2026 | 58.00 | 59.20 | 55.50 | 55.90 | 55.90 | -3.22% | 130,088 |
| 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 |