Shahtaj Textile Limited (PSX:STJT)
Pakistan · Delayed Price · Currency is PKR 109.82
0.00 (0.00%)
At close: Apr 24, 2026
Shahtaj Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 114.90 | 114.90 | 105.10 | 109.82 | 109.82 | - | 202 |
| Apr 23, 2026 | 130.00 | 131.88 | 107.90 | 109.82 | 109.82 | -8.40% | 5,649 |
| Apr 22, 2026 | 125.00 | 125.00 | 116.05 | 119.89 | 119.89 | - | 7 |
| Apr 21, 2026 | 118.75 | 127.00 | 111.13 | 119.89 | 119.89 | - | 55 |
| Apr 20, 2026 | 125.99 | 125.99 | 105.10 | 119.89 | 119.89 | 4.41% | 641 |
| Apr 17, 2026 | 120.00 | 120.00 | 110.02 | 114.83 | 114.83 | 5.03% | 378 |
| Apr 16, 2026 | 105.00 | 111.69 | 91.45 | 109.33 | 109.33 | 7.67% | 6,447 |
| Apr 15, 2026 | 102.00 | 103.00 | 95.00 | 101.54 | 101.54 | 1.54% | 1,545 |
| Apr 14, 2026 | 101.00 | 101.00 | 94.00 | 100.00 | 100.00 | 1.50% | 3,017 |
| Apr 13, 2026 | 97.90 | 101.00 | 93.11 | 98.52 | 98.52 | -1.36% | 1,005 |
| Apr 10, 2026 | 109.00 | 109.00 | 95.00 | 99.88 | 99.88 | - | 93 |
| Apr 9, 2026 | 105.00 | 105.00 | 92.01 | 99.88 | 99.88 | - | 9 |
| Apr 8, 2026 | 106.98 | 106.98 | 95.00 | 99.88 | 99.88 | 2.14% | 520 |
| Apr 7, 2026 | 105.10 | 105.10 | 90.00 | 97.79 | 97.79 | 2.25% | 1,112 |
| Apr 6, 2026 | 86.25 | 94.90 | 86.25 | 95.64 | 95.64 | - | 181 |
| Apr 3, 2026 | 95.00 | 105.00 | 90.11 | 95.64 | 95.64 | - | 65 |
| Apr 2, 2026 | 89.61 | 96.00 | 89.61 | 95.64 | 95.64 | 1.44% | 576 |
| Apr 1, 2026 | 97.00 | 103.71 | 96.00 | 94.28 | 94.28 | - | 20 |
| Mar 31, 2026 | 85.02 | 95.80 | 85.02 | 94.28 | 94.28 | - | 19 |
| Mar 30, 2026 | 90.00 | 95.99 | 90.00 | 94.28 | 94.28 | -1.79% | 6,225 |
| Mar 27, 2026 | 104.00 | 104.00 | 95.00 | 96.00 | 96.00 | - | 54 |
| Mar 26, 2026 | 90.00 | 96.00 | 90.00 | 96.00 | 96.00 | - | 12 |
| Mar 25, 2026 | 97.00 | 97.00 | 85.50 | 96.00 | 96.00 | 1.26% | 1,041 |
| Mar 24, 2026 | 100.75 | 100.75 | 95.00 | 94.81 | 94.81 | - | 3 |
| Mar 19, 2026 | 99.00 | 99.00 | 92.00 | 94.81 | 94.81 | - | 3 |
| Mar 18, 2026 | 99.49 | 99.49 | 88.01 | 94.81 | 94.81 | - | 105 |
| Mar 17, 2026 | 99.00 | 99.00 | 86.00 | 94.81 | 94.81 | - | 248 |
| Mar 16, 2026 | 98.79 | 98.79 | 97.99 | 94.81 | 94.81 | - | 39 |
| 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 |