Shahtaj Textile Limited (PSX:STJT)
Pakistan · Delayed Price · Currency is PKR 79.30
0.00 (0.00%)
At close: Jul 31, 2025
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.00 | 84.00 | 79.33 | 79.30 | 79.30 | - | 60 |
| Jul 31, 2025 | 81.00 | 82.00 | 81.00 | 79.30 | 79.30 | - | 4 |
| Jul 30, 2025 | 80.10 | 80.10 | 79.07 | 79.30 | 79.30 | -3.49% | 355 |
| Jul 29, 2025 | 83.00 | 84.85 | 82.02 | 82.17 | 82.17 | - | 211 |
| Jul 28, 2025 | 82.02 | 88.80 | 82.02 | 82.17 | 82.17 | - | 106 |
| Jul 25, 2025 | 77.50 | 89.24 | 77.50 | 82.17 | 82.17 | 1.23% | 2,423 |
| Jul 24, 2025 | 82.00 | 82.00 | 78.25 | 81.17 | 81.17 | - | 220 |
| Jul 23, 2025 | 80.04 | 82.00 | 79.01 | 81.17 | 81.17 | 1.41% | 854 |
| Jul 22, 2025 | 85.00 | 85.00 | 80.01 | 80.04 | 80.04 | -6.24% | 2,496 |
| Jul 21, 2025 | 86.00 | 88.00 | 82.00 | 85.37 | 85.37 | - | 2,322 |
| Jul 18, 2025 | 85.01 | 85.01 | 85.01 | 85.37 | 85.37 | - | 2,105 |
| Jul 17, 2025 | 85.01 | 86.00 | 84.00 | 85.37 | 85.37 | -0.73% | 1,423 |
| Jul 16, 2025 | 88.00 | 90.00 | 84.00 | 86.00 | 86.00 | -2.27% | 3,013 |
| Jul 15, 2025 | 88.99 | 90.00 | 76.55 | 88.00 | 88.00 | 3.54% | 14,996 |
| Jul 14, 2025 | 89.00 | 89.00 | 89.00 | 84.99 | 84.99 | - | 235 |
| Jul 11, 2025 | 76.49 | 89.00 | 76.49 | 84.99 | 84.99 | - | 129 |
| Jul 10, 2025 | 84.99 | 89.99 | 84.99 | 84.99 | 84.99 | - | 48 |
| Jul 9, 2025 | 76.99 | 88.74 | 76.66 | 84.99 | 84.99 | 5.36% | 12,528 |
| Jul 8, 2025 | 74.50 | 83.00 | 74.50 | 80.67 | 80.67 | -1.62% | 357 |
| Jul 7, 2025 | 76.82 | 82.00 | 76.82 | 82.00 | 82.00 | 7.19% | 666 |
| Jul 4, 2025 | 75.00 | 76.56 | 75.00 | 76.50 | 76.50 | -4.38% | 500 |
| Jul 3, 2025 | 87.00 | 87.00 | 80.00 | 80.00 | 80.00 | - | 128 |
| Jul 2, 2025 | 81.51 | 81.60 | 80.00 | 80.00 | 80.00 | -1.74% | 1,563 |
| Jul 1, 2025 | 89.33 | 89.33 | 80.40 | 81.42 | 81.42 | -8.85% | 663 |
| Jun 30, 2025 | 88.00 | 89.34 | 74.15 | 89.33 | 89.33 | 9.99% | 7,674 |
| Jun 27, 2025 | 78.00 | 88.00 | 78.00 | 81.22 | 81.22 | 0.52% | 267 |
| Jun 26, 2025 | 77.00 | 80.80 | 77.00 | 80.80 | 80.80 | -0.83% | 507 |
| Jun 25, 2025 | 77.00 | 84.20 | 77.00 | 81.48 | 81.48 | - | 8 |
| Jun 24, 2025 | 80.95 | 89.63 | 77.15 | 81.48 | 81.48 | - | 19 |
| Jun 23, 2025 | 73.86 | 84.68 | 72.56 | 81.48 | 81.48 | 1.82% | 343 |
| Jun 20, 2025 | 87.10 | 87.10 | 72.36 | 80.02 | 80.02 | - | 37 |
| Jun 19, 2025 | 89.94 | 90.00 | 77.05 | 80.02 | 80.02 | -2.70% | 4,223 |
| Jun 18, 2025 | 84.65 | 93.00 | 79.20 | 82.24 | 82.24 | -2.85% | 15,121 |
| Jun 17, 2025 | 75.70 | 88.00 | 75.70 | 84.65 | 84.65 | 5.51% | 389 |
| Jun 16, 2025 | 78.65 | 85.00 | 72.50 | 80.23 | 80.23 | 2.05% | 1,142 |
| Jun 13, 2025 | 79.20 | 86.90 | 78.30 | 78.62 | 78.62 | -9.57% | 1,035 |
| Jun 12, 2025 | 80.50 | 91.70 | 76.55 | 86.94 | 86.94 | 4.28% | 683 |
| Jun 11, 2025 | 75.46 | 85.00 | 74.90 | 83.37 | 83.37 | 0.18% | 12,298 |
| Jun 10, 2025 | 82.95 | 83.79 | 75.75 | 83.22 | 83.22 | -0.68% | 351 |
| Jun 5, 2025 | 80.05 | 83.75 | 78.26 | 83.79 | 83.79 | - | 207 |
| Jun 4, 2025 | 89.79 | 89.79 | 78.30 | 83.79 | 83.79 | - | 210 |
| Jun 3, 2025 | 89.81 | 95.00 | 80.91 | 83.79 | 83.79 | -6.70% | 11,294 |
| Jun 2, 2025 | 78.10 | 91.85 | 78.01 | 89.81 | 89.81 | 7.52% | 10,844 |
| May 30, 2025 | 75.28 | 88.00 | 75.28 | 83.53 | 83.53 | 4.41% | 376 |
| May 27, 2025 | 80.10 | 80.10 | 80.00 | 80.00 | 80.00 | -2.45% | 1,017 |
| May 26, 2025 | 85.95 | 85.95 | 74.23 | 82.01 | 82.01 | - | 18 |
| May 23, 2025 | 84.98 | 88.00 | 82.00 | 82.01 | 82.01 | -3.49% | 934 |
| May 22, 2025 | 80.00 | 85.00 | 78.01 | 84.98 | 84.98 | 8.93% | 756 |
| May 21, 2025 | 78.05 | 78.05 | 78.05 | 78.01 | 78.01 | - | 5 |
| May 20, 2025 | 78.05 | 80.22 | 77.05 | 78.01 | 78.01 | 2.50% | 1,188 |