Shahtaj Textile Limited (PSX:STJT)
Pakistan · Delayed Price · Currency is PKR 144.00
+3.62 (2.58%)
At close: Jul 16, 2026
Shahtaj Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 140.00 | 140.00 | 134.33 | 137.51 | 137.51 | -0.90% | 236 |
| Jun 11, 2026 | 150.00 | 150.00 | 132.00 | 138.76 | 138.76 | 0.70% | 406 |
| Jun 10, 2026 | 143.99 | 143.99 | 133.00 | 137.79 | 137.79 | - | 158 |
| Jun 9, 2026 | 145.00 | 145.00 | 136.50 | 137.79 | 137.79 | -3.95% | 1,316 |
| Jun 8, 2026 | 144.99 | 144.99 | 131.07 | 143.45 | 143.45 | 6.83% | 579 |
| Jun 5, 2026 | 135.00 | 143.00 | 129.00 | 134.28 | 134.28 | 1.73% | 1,003 |
| Jun 4, 2026 | 133.75 | 136.00 | 127.00 | 132.00 | 132.00 | 0.79% | 557 |
| Jun 3, 2026 | 134.98 | 137.00 | 126.41 | 130.97 | 130.97 | 3.62% | 1,367 |
| Jun 2, 2026 | 142.39 | 142.39 | 123.40 | 126.40 | 126.40 | -7.74% | 2,283 |
| Jun 1, 2026 | 145.50 | 145.50 | 124.20 | 137.00 | 137.00 | -0.72% | 4,120 |
| May 29, 2026 | 143.75 | 143.75 | 118.10 | 138.00 | 138.00 | 5.31% | 607 |
| May 25, 2026 | 134.00 | 134.00 | 125.16 | 131.04 | 131.04 | - | 121 |
| May 22, 2026 | 129.49 | 134.00 | 119.00 | 131.04 | 131.04 | 7.32% | 655 |
| May 21, 2026 | 124.49 | 129.90 | 120.10 | 122.10 | 122.10 | 1.50% | 764 |
| May 20, 2026 | 125.95 | 127.00 | 115.01 | 120.30 | 120.30 | - | 11 |
| May 19, 2026 | 118.00 | 127.95 | 112.04 | 120.30 | 120.30 | -1.77% | 429 |
| May 18, 2026 | 137.00 | 137.49 | 113.80 | 122.47 | 122.47 | -2.89% | 1,626 |
| May 15, 2026 | 129.94 | 129.94 | 120.10 | 126.12 | 126.12 | - | 22 |
| May 14, 2026 | 130.40 | 130.40 | 125.00 | 126.12 | 126.12 | -3.26% | 1,413 |
| May 13, 2026 | 132.59 | 145.27 | 130.00 | 130.37 | 130.37 | -1.28% | 924 |
| May 12, 2026 | 124.89 | 132.07 | 124.89 | 132.06 | 132.06 | 10.00% | 2,462 |
| May 11, 2026 | 127.49 | 127.49 | 121.22 | 120.06 | 120.06 | - | 33 |
| May 8, 2026 | 126.49 | 132.07 | 119.01 | 120.06 | 120.06 | - | 6 |
| May 7, 2026 | 122.00 | 133.89 | 120.00 | 120.06 | 120.06 | -1.86% | 1,349 |
| May 6, 2026 | 129.00 | 129.00 | 111.00 | 122.34 | 122.34 | 2.81% | 252 |
| May 5, 2026 | 126.79 | 126.79 | 110.20 | 119.00 | 119.00 | - | 43 |
| May 4, 2026 | 121.13 | 132.96 | 111.02 | 119.00 | 119.00 | -1.67% | 1,315 |
| Apr 30, 2026 | 127.80 | 130.00 | 120.00 | 121.02 | 121.02 | - | 165 |