Shahtaj Textile Limited (PSX:STJT)
Pakistan · Delayed Price · Currency is PKR 75.01
0.00 (0.00%)
At close: Sep 15, 2025
Shahtaj Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 74.14 | 80.00 | 72.10 | 77.03 | 77.03 | 2.69% | 1,220 |
| Sep 15, 2025 | 75.01 | 78.00 | 70.00 | 75.01 | 75.01 | - | 159 |
| Sep 12, 2025 | 75.15 | 76.94 | 72.05 | 75.01 | 75.01 | -5.46% | 2,802 |
| Sep 11, 2025 | 78.84 | 80.00 | 74.01 | 79.34 | 79.34 | 4.89% | 750 |
| Sep 10, 2025 | 73.00 | 79.44 | 73.00 | 75.64 | 75.64 | -4.68% | 438 |
| Sep 9, 2025 | 74.33 | 75.87 | 73.76 | 79.35 | 79.35 | - | 139 |
| Sep 8, 2025 | 73.54 | 78.15 | 73.01 | 79.35 | 79.35 | - | 101 |
| Sep 5, 2025 | 74.65 | 79.00 | 73.00 | 79.35 | 79.35 | - | 43 |
| Sep 4, 2025 | 72.86 | 79.35 | 72.86 | 79.35 | 79.35 | - | 275 |
| Sep 3, 2025 | 79.40 | 79.82 | 79.40 | 79.35 | 79.35 | - | 164 |
| Sep 2, 2025 | 72.15 | 79.35 | 72.15 | 79.35 | 79.35 | 9.99% | 1,050 |
| Sep 1, 2025 | 81.00 | 81.00 | 72.01 | 72.14 | 72.14 | -5.08% | 612 |
| Aug 29, 2025 | 81.00 | 81.00 | 81.00 | 76.00 | 76.00 | - | 91 |
| Aug 28, 2025 | 75.20 | 83.00 | 75.20 | 76.00 | 76.00 | - | 219 |
| Aug 27, 2025 | 77.00 | 77.00 | 77.00 | 76.00 | 76.00 | - | 16 |
| Aug 26, 2025 | 77.00 | 77.00 | 77.00 | 76.00 | 76.00 | - | 10 |
| Aug 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1 |
| Aug 22, 2025 | 77.01 | 79.00 | 76.06 | 76.00 | 76.00 | - | 11 |
| Aug 21, 2025 | 80.01 | 80.01 | 76.00 | 76.00 | 76.00 | -7.29% | 1,003 |
| Aug 20, 2025 | 80.01 | 82.00 | 80.01 | 81.98 | 81.98 | - | 21 |
| Aug 19, 2025 | 80.01 | 80.01 | 80.01 | 81.98 | 81.98 | - | 51 |
| Aug 18, 2025 | 80.01 | 88.00 | 80.01 | 81.98 | 81.98 | 0.81% | 1,571 |
| Aug 15, 2025 | 81.00 | 88.00 | 78.01 | 81.32 | 81.32 | 1.62% | 477 |
| Aug 13, 2025 | 80.02 | 83.00 | 76.02 | 80.02 | 80.02 | - | 296 |
| Aug 12, 2025 | 80.01 | 80.02 | 80.00 | 80.02 | 80.02 | -2.41% | 3,481 |
| Aug 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | 1,000 |
| Aug 8, 2025 | 81.50 | 82.00 | 81.50 | 81.50 | 81.50 | 0.09% | 802 |
| Aug 7, 2025 | 79.90 | 82.10 | 79.90 | 81.43 | 81.43 | 2.69% | 433 |
| Aug 6, 2025 | 79.90 | 80.00 | 79.90 | 79.30 | 79.30 | - | 30 |
| Aug 5, 2025 | 79.90 | 79.90 | 79.30 | 79.30 | 79.30 | - | 4,155 |
| Aug 4, 2025 | 79.30 | 83.00 | 79.00 | 79.30 | 79.30 | - | 56 |
| 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 |