Shadab Textile Mills Limited (PSX:SHDT)
Pakistan · Delayed Price · Currency is PKR 54.76
+2.43 (4.64%)
At close: Sep 18, 2026
Shadab Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |