Shahtaj Textile Limited (PSX:STJT)
Pakistan · Delayed Price · Currency is PKR 98.07
-7.93 (-7.48%)
At close: Jan 30, 2026
Shahtaj Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 111.00 | 111.00 | 111.00 | 108.00 | 108.00 | - | 1 |
| Dec 24, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 0.93% | 1,627 |
| Dec 23, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.94% | 1,011 |
| Dec 22, 2025 | 111.99 | 111.99 | 107.17 | 108.01 | 108.01 | - | 3 |
| Dec 19, 2025 | 108.00 | 113.00 | 107.00 | 108.01 | 108.01 | 0.01% | 1,203 |
| Dec 18, 2025 | 112.00 | 112.00 | 106.05 | 108.00 | 108.00 | -0.92% | 5,016 |
| Dec 17, 2025 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -2.93% | 792 |
| Dec 16, 2025 | 108.79 | 116.61 | 106.05 | 112.29 | 112.29 | 5.92% | 6,956 |
| Dec 15, 2025 | 105.10 | 109.00 | 105.10 | 106.01 | 106.01 | - | 68 |
| Dec 12, 2025 | 105.00 | 108.00 | 105.00 | 106.01 | 106.01 | 1.91% | 2,501 |
| Dec 11, 2025 | 102.00 | 107.48 | 102.00 | 104.02 | 104.02 | 1.98% | 3,288 |
| Dec 10, 2025 | 101.50 | 106.66 | 101.50 | 102.00 | 102.00 | 1.11% | 686 |
| Dec 9, 2025 | 101.15 | 103.00 | 100.80 | 100.88 | 100.88 | - | 74 |
| Dec 8, 2025 | 113.79 | 113.79 | 97.11 | 100.88 | 100.88 | -5.84% | 1,124 |
| Dec 5, 2025 | 107.00 | 114.90 | 101.30 | 107.14 | 107.14 | - | 4 |
| Dec 4, 2025 | 101.00 | 105.50 | 98.02 | 107.14 | 107.14 | - | 110 |
| Dec 3, 2025 | 105.77 | 105.77 | 101.02 | 107.14 | 107.14 | - | 1,968 |
| Dec 2, 2025 | 106.49 | 109.00 | 101.00 | 107.14 | 107.14 | 3.02% | 1,471 |
| Dec 1, 2025 | 100.21 | 102.03 | 100.20 | 104.00 | 104.00 | - | 32 |
| Nov 28, 2025 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | - | 214 |
| Nov 27, 2025 | 102.50 | 104.00 | 101.00 | 104.00 | 104.00 | 0.95% | 509 |
| Nov 26, 2025 | 101.00 | 101.00 | 101.00 | 103.02 | 103.02 | - | 1 |
| Nov 25, 2025 | 101.55 | 105.00 | 100.23 | 103.02 | 103.02 | 1.10% | 1,106 |
| Nov 24, 2025 | 100.23 | 100.23 | 100.23 | 101.90 | 101.90 | - | 10 |
| Nov 21, 2025 | 96.00 | 102.00 | 96.00 | 101.90 | 101.90 | 1.68% | 504 |
| Nov 20, 2025 | 100.23 | 100.23 | 100.21 | 100.22 | 100.22 | -0.01% | 1,008 |
| Nov 19, 2025 | 100.25 | 100.50 | 100.22 | 100.23 | 100.23 | - | 206 |