Shahtaj Textile Limited (PSX:STJT)
Pakistan · Delayed Price · Currency is PKR 94.81
0.00 (0.00%)
At close: Mar 16, 2026
Shahtaj Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 101.70 | 101.70 | 91.60 | 94.81 | 94.81 | 1.18% | 326 |
| Mar 12, 2026 | 102.00 | 102.00 | 91.00 | 93.70 | 93.70 | - | 144 |
| Mar 11, 2026 | 94.11 | 99.98 | 94.11 | 93.70 | 93.70 | - | 123 |
| Mar 10, 2026 | 103.00 | 103.00 | 88.00 | 93.70 | 93.70 | -3.80% | 877 |
| Mar 9, 2026 | 101.00 | 101.00 | 90.00 | 97.40 | 97.40 | 4.26% | 742 |
| Mar 6, 2026 | 101.50 | 101.90 | 101.50 | 93.42 | 93.42 | 0.52% | 66 |
| Mar 5, 2026 | 111.99 | 111.99 | 91.70 | 92.94 | 92.94 | -8.75% | 809 |
| Mar 4, 2026 | 106.00 | 106.00 | 102.00 | 101.85 | 101.85 | - | 8 |
| Mar 3, 2026 | 110.00 | 110.00 | 100.81 | 101.85 | 101.85 | -9.07% | 539 |
| Mar 2, 2026 | 111.95 | 123.00 | 100.81 | 112.01 | 112.01 | - | 148 |
| Feb 27, 2026 | 95.60 | 116.57 | 95.60 | 112.01 | 112.01 | 5.70% | 754 |
| Feb 26, 2026 | 88.90 | 108.45 | 88.90 | 105.97 | 105.97 | 7.49% | 3,642 |
| Feb 25, 2026 | 99.00 | 100.00 | 93.25 | 98.59 | 98.59 | 8.45% | 1,862 |
| Feb 24, 2026 | 91.10 | 91.10 | 90.66 | 90.91 | 90.91 | -9.75% | 2,652 |
| Feb 23, 2026 | 101.00 | 104.00 | 96.30 | 100.73 | 100.73 | -5.86% | 1,278 |
| Feb 20, 2026 | 114.00 | 114.00 | 96.31 | 107.00 | 107.00 | - | 116 |
| Feb 19, 2026 | 115.00 | 115.00 | 106.90 | 107.00 | 107.00 | - | 62 |
| Feb 17, 2026 | 107.99 | 107.99 | 107.00 | 107.00 | 107.00 | - | 11 |
| Feb 16, 2026 | 116.50 | 116.50 | 108.00 | 107.00 | 107.00 | - | 12 |
| Feb 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.47% | 600 |
| Feb 12, 2026 | 109.00 | 109.00 | 109.00 | 107.50 | 107.50 | - | 1 |
| Feb 11, 2026 | 101.00 | 101.00 | 101.00 | 107.50 | 107.50 | - | 1 |
| Feb 10, 2026 | 114.00 | 114.00 | 100.00 | 107.50 | 107.50 | - | 103 |
| Feb 9, 2026 | 106.95 | 113.99 | 106.00 | 107.50 | 107.50 | - | 206 |
| Feb 4, 2026 | 109.01 | 109.01 | 109.01 | 107.50 | 107.50 | - | 3 |
| Feb 3, 2026 | 113.20 | 113.20 | 102.00 | 107.50 | 107.50 | - | 156 |
| Feb 2, 2026 | 106.54 | 107.88 | 106.54 | 107.50 | 107.50 | 9.62% | 5,710 |
| Jan 30, 2026 | 98.00 | 108.00 | 97.89 | 98.07 | 98.07 | -7.48% | 941 |
| Jan 28, 2026 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.96% | 2,217 |
| Jan 27, 2026 | 106.51 | 109.40 | 104.00 | 107.03 | 107.03 | -3.55% | 2,110 |
| Jan 26, 2026 | 104.00 | 111.00 | 104.00 | 110.97 | 110.97 | 4.69% | 1,876 |
| Jan 23, 2026 | 106.00 | 109.00 | 105.01 | 106.00 | 106.00 | 0.06% | 666 |
| Jan 22, 2026 | 105.94 | 106.53 | 105.94 | 105.94 | 105.94 | - | 22 |
| Jan 21, 2026 | 106.00 | 107.00 | 105.94 | 105.94 | 105.94 | - | 60 |
| Jan 20, 2026 | 106.50 | 108.00 | 100.07 | 105.94 | 105.94 | -0.60% | 557 |
| Jan 19, 2026 | 108.99 | 108.99 | 108.99 | 106.58 | 106.58 | - | 2 |
| Jan 15, 2026 | 106.57 | 106.57 | 105.01 | 106.58 | 106.58 | - | 161 |
| Jan 14, 2026 | 108.67 | 108.67 | 105.01 | 106.58 | 106.58 | -1.31% | 1,141 |
| Jan 13, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -2.21% | 841 |
| Jan 12, 2026 | 110.00 | 110.00 | 109.00 | 110.44 | 110.44 | - | 3 |
| Jan 9, 2026 | 111.00 | 111.00 | 109.00 | 110.44 | 110.44 | - | 6 |
| Jan 8, 2026 | 111.11 | 111.11 | 109.02 | 110.44 | 110.44 | -2.27% | 1,212 |
| Jan 7, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 9 |
| Jan 6, 2026 | 112.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2.73% | 4,453 |
| Jan 5, 2026 | 110.50 | 110.50 | 107.00 | 110.00 | 110.00 | - | 224 |
| Jan 2, 2026 | 108.00 | 110.00 | 104.00 | 110.00 | 110.00 | - | 5,811 |
| Jan 1, 2026 | 107.00 | 107.00 | 107.00 | 110.00 | 110.00 | - | 110 |
| Dec 31, 2025 | 112.89 | 112.89 | 102.00 | 110.00 | 110.00 | 3.43% | 948 |
| Dec 30, 2025 | 107.00 | 107.00 | 103.00 | 106.35 | 106.35 | -1.53% | 2,967 |
| Dec 29, 2025 | 112.99 | 112.99 | 108.00 | 108.00 | 108.00 | - | 3 |