Shahtaj Textile Limited (PSX:STJT)
Pakistan · Delayed Price · Currency is PKR 154.25
+14.02 (10.00%)
At close: Aug 27, 2026
Shahtaj Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 149.94 | 154.25 | 127.05 | 154.25 | 154.25 | 10.00% | 3,826 |
| Aug 25, 2026 | 162.24 | 162.42 | 133.30 | 140.23 | 140.23 | -5.03% | 702 |
| Aug 24, 2026 | 149.00 | 149.00 | 131.03 | 147.65 | 147.65 | 2.10% | 1,302 |
| Aug 21, 2026 | 145.00 | 149.00 | 136.00 | 144.62 | 144.62 | -2.94% | 313 |
| Aug 20, 2026 | 154.00 | 154.00 | 145.00 | 149.00 | 149.00 | - | 102 |
| Aug 19, 2026 | 150.00 | 150.00 | 140.00 | 149.00 | 149.00 | - | 9 |
| Aug 18, 2026 | 155.93 | 155.93 | 142.00 | 149.00 | 149.00 | - | 68 |
| Aug 17, 2026 | 148.12 | 151.00 | 148.12 | 149.00 | 149.00 | 0.59% | 1,075 |
| Aug 13, 2026 | 156.49 | 156.49 | 140.00 | 148.12 | 148.12 | - | 185 |
| Aug 12, 2026 | 143.01 | 160.00 | 143.01 | 148.12 | 148.12 | - | 106 |
| Aug 11, 2026 | 142.00 | 152.00 | 142.00 | 148.12 | 148.12 | - | 111 |
| Aug 10, 2026 | 153.70 | 153.70 | 146.00 | 148.12 | 148.12 | - | 115 |
| Aug 7, 2026 | 157.40 | 157.40 | 138.10 | 148.12 | 148.12 | -3.18% | 1,047 |
| Aug 6, 2026 | 145.00 | 158.59 | 141.00 | 152.99 | 152.99 | - | 5 |
| Aug 5, 2026 | 156.79 | 156.79 | 142.01 | 152.99 | 152.99 | - | 5 |
| Aug 4, 2026 | 151.00 | 152.99 | 150.05 | 152.99 | 152.99 | -0.71% | 1,406 |
| Aug 3, 2026 | 154.99 | 154.99 | 154.99 | 154.08 | 154.08 | - | 50 |
| Jul 31, 2026 | 146.00 | 162.00 | 146.00 | 154.08 | 154.08 | 1.37% | 1,492 |
| Jul 30, 2026 | 153.49 | 153.49 | 146.10 | 152.00 | 152.00 | 0.36% | 579 |
| Jul 29, 2026 | 153.49 | 153.49 | 141.56 | 151.45 | 151.45 | - | 36 |
| Jul 28, 2026 | 154.97 | 154.97 | 150.03 | 151.45 | 151.45 | - | 148 |
| Jul 27, 2026 | 148.00 | 152.00 | 143.00 | 151.45 | 151.45 | -1.34% | 2,730 |
| Jul 24, 2026 | 152.95 | 155.00 | 142.00 | 153.50 | 153.50 | 8.87% | 542 |
| Jul 23, 2026 | 144.49 | 144.49 | 135.01 | 141.00 | 141.00 | - | 30 |
| Jul 22, 2026 | 144.79 | 144.79 | 143.95 | 141.00 | 141.00 | - | 16 |
| Jul 21, 2026 | 143.89 | 143.89 | 139.00 | 141.00 | 141.00 | 2.15% | 301 |
| Jul 20, 2026 | 138.00 | 144.31 | 138.00 | 138.03 | 138.03 | -1.78% | 204 |
| Jul 17, 2026 | 145.95 | 158.40 | 131.25 | 140.53 | 140.53 | -2.41% | 428 |
| Jul 16, 2026 | 134.00 | 144.00 | 134.00 | 144.00 | 144.00 | 2.58% | 1,402 |
| Jul 15, 2026 | 140.00 | 145.00 | 136.00 | 140.38 | 140.38 | -1.94% | 203 |
| Jul 14, 2026 | 146.00 | 146.00 | 139.00 | 143.16 | 143.16 | - | 14 |
| Jul 13, 2026 | 138.00 | 140.05 | 138.00 | 143.16 | 143.16 | - | 47 |
| Jul 10, 2026 | 149.70 | 149.70 | 140.03 | 143.16 | 143.16 | 1.16% | 297 |
| Jul 9, 2026 | 145.00 | 148.00 | 140.00 | 141.52 | 141.52 | -2.40% | 935 |
| Jul 8, 2026 | 145.00 | 150.00 | 141.00 | 145.00 | 145.00 | -0.20% | 233 |
| Jul 7, 2026 | 159.00 | 159.00 | 145.00 | 145.29 | 145.29 | - | 153 |
| Jul 6, 2026 | 145.00 | 149.90 | 138.00 | 145.29 | 145.29 | 2.16% | 1,290 |
| Jul 3, 2026 | 140.00 | 143.00 | 136.15 | 142.22 | 142.22 | -0.56% | 1,804 |
| Jul 2, 2026 | 162.00 | 162.00 | 133.60 | 143.02 | 143.02 | -3.29% | 2,628 |
| Jul 1, 2026 | 157.95 | 157.95 | 137.06 | 147.89 | 147.89 | 2.81% | 1,499 |
| Jun 30, 2026 | 141.00 | 144.00 | 141.00 | 143.85 | 143.85 | 1.30% | 1,958 |
| Jun 29, 2026 | 144.98 | 144.98 | 140.00 | 142.00 | 142.00 | - | 91 |
| Jun 24, 2026 | 135.01 | 145.99 | 135.01 | 142.00 | 142.00 | - | 60 |
| Jun 23, 2026 | 152.21 | 152.21 | 138.11 | 142.00 | 142.00 | -4.22% | 600 |
| Jun 22, 2026 | 148.00 | 149.00 | 130.30 | 148.25 | 148.25 | 2.52% | 1,994 |
| Jun 19, 2026 | 142.54 | 146.00 | 135.00 | 144.60 | 144.60 | 3.88% | 540 |
| Jun 18, 2026 | 146.00 | 146.00 | 132.10 | 139.20 | 139.20 | -4.60% | 3,576 |
| Jun 17, 2026 | 146.00 | 146.00 | 135.00 | 145.91 | 145.91 | - | 766 |
| Jun 16, 2026 | 129.05 | 146.00 | 129.05 | 145.91 | 145.91 | 2.59% | 2,470 |
| Jun 15, 2026 | 143.00 | 143.00 | 131.00 | 142.23 | 142.23 | 3.43% | 1,661 |