Shahtaj Textile Limited (PSX:STJT)
Pakistan · Delayed Price · Currency is PKR 119.41
+0.03 (0.03%)
At close: Oct 29, 2026
Shahtaj Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 130.00 | 130.00 | 116.00 | 119.41 | 119.41 | 0.03% | 432 |
| Oct 28, 2026 | 129.00 | 129.00 | 116.10 | 119.38 | 119.38 | -1.19% | 1,068 |
| Oct 27, 2026 | 116.01 | 124.99 | 115.00 | 120.82 | 120.82 | 1.05% | 2,213 |
| Oct 26, 2026 | 132.00 | 132.00 | 118.00 | 119.56 | 119.56 | -6.33% | 1,121 |
| Oct 23, 2026 | 120.00 | 134.90 | 114.00 | 127.64 | 127.64 | 2.35% | 1,416 |
| Oct 22, 2026 | 130.34 | 132.00 | 112.20 | 124.71 | 124.71 | 0.61% | 1,622 |
| Oct 21, 2026 | 125.20 | 125.20 | 119.01 | 123.95 | 123.95 | 0.20% | 804 |
| Oct 20, 2026 | 134.00 | 134.00 | 118.21 | 123.70 | 123.70 | -3.78% | 1,019 |
| Oct 19, 2026 | 142.00 | 142.00 | 126.00 | 128.56 | 128.56 | -5.16% | 954 |
| Oct 16, 2026 | 148.00 | 148.00 | 128.65 | 135.55 | 135.55 | -5.15% | 5,028 |
| Oct 15, 2026 | 154.50 | 158.00 | 151.99 | 154.41 | 142.91 | 2.04% | 13,235 |
| Oct 14, 2026 | 154.00 | 154.00 | 150.00 | 151.32 | 140.05 | 0.98% | 10,519 |
| Oct 13, 2026 | 154.99 | 154.99 | 147.50 | 149.85 | 138.69 | -0.60% | 4,198 |
| Oct 12, 2026 | 153.00 | 153.00 | 145.05 | 150.75 | 139.52 | 3.93% | 670 |
| Oct 9, 2026 | 149.50 | 155.00 | 141.00 | 145.05 | 134.25 | -4.58% | 446 |
| Oct 8, 2026 | 155.00 | 155.00 | 146.05 | 152.01 | 140.69 | 4.08% | 735 |
| Oct 7, 2026 | 153.00 | 154.50 | 146.00 | 146.05 | 135.17 | -1.07% | 2,604 |
| Oct 6, 2026 | 154.00 | 154.00 | 145.02 | 147.63 | 136.63 | - | 100 |
| Oct 5, 2026 | 160.00 | 160.00 | 146.98 | 147.63 | 136.63 | -2.00% | 1,994 |
| Oct 2, 2026 | 161.96 | 161.96 | 138.00 | 150.64 | 139.42 | 1.80% | 1,836 |
| Oct 1, 2026 | 145.00 | 158.00 | 145.00 | 147.98 | 136.96 | 2.16% | 2,955 |
| Sep 30, 2026 | 144.99 | 145.00 | 143.20 | 144.85 | 134.06 | -0.10% | 1,844 |
| Sep 29, 2026 | 145.00 | 145.00 | 141.02 | 145.00 | 134.20 | 1.40% | 2,063 |
| Sep 28, 2026 | 139.51 | 143.00 | 139.51 | 143.00 | 132.35 | 2.50% | 2,387 |
| Sep 25, 2026 | 148.50 | 148.50 | 137.21 | 139.51 | 129.12 | -4.24% | 13,965 |
| Sep 24, 2026 | 154.95 | 160.00 | 143.00 | 145.69 | 134.84 | -1.05% | 20,337 |
| Sep 23, 2026 | 150.00 | 150.02 | 145.00 | 147.23 | 136.26 | 1.22% | 876 |
| Sep 22, 2026 | 155.95 | 155.95 | 144.00 | 145.45 | 134.62 | -0.54% | 479 |
| Sep 21, 2026 | 150.00 | 157.00 | 140.00 | 146.24 | 135.35 | -0.08% | 1,953 |
| Sep 18, 2026 | 154.79 | 160.12 | 138.00 | 146.35 | 135.45 | 0.54% | 3,478 |
| Sep 17, 2026 | 151.14 | 166.24 | 137.55 | 145.56 | 134.72 | -3.69% | 1,291 |
| Sep 16, 2026 | 165.49 | 165.49 | 150.00 | 151.14 | 139.88 | -9.03% | 246 |
| Sep 15, 2026 | 165.14 | 165.14 | 162.00 | 166.14 | 153.77 | - | 16 |
| Sep 14, 2026 | 165.49 | 165.49 | 158.00 | 166.14 | 153.77 | - | 12 |
| Sep 11, 2026 | 165.79 | 178.00 | 151.01 | 166.14 | 153.77 | - | 88 |
| Sep 10, 2026 | 169.00 | 169.00 | 151.55 | 166.14 | 153.77 | - | 10 |
| Sep 9, 2026 | 174.89 | 174.89 | 160.00 | 166.14 | 153.77 | 2.98% | 959 |
| Sep 8, 2026 | 168.50 | 183.00 | 156.00 | 161.34 | 149.32 | -3.54% | 4,257 |
| Sep 7, 2026 | 159.49 | 167.27 | 145.00 | 167.26 | 154.80 | 10.00% | 1,854 |
| Sep 4, 2026 | 169.50 | 169.50 | 141.21 | 152.06 | 140.74 | -2.05% | 593 |
| Sep 3, 2026 | 157.95 | 157.95 | 144.20 | 155.25 | 143.69 | -2.11% | 437 |
| Sep 2, 2026 | 174.99 | 174.99 | 158.28 | 158.59 | 146.78 | -9.83% | 3,473 |
| Sep 1, 2026 | 184.49 | 184.49 | 167.00 | 175.87 | 162.77 | -0.06% | 502 |
| Aug 31, 2026 | 171.00 | 179.98 | 169.68 | 175.97 | 162.86 | 3.71% | 1,722 |
| Aug 28, 2026 | 160.00 | 169.68 | 151.00 | 169.68 | 157.04 | 10.00% | 5,154 |
| Aug 27, 2026 | 149.94 | 154.25 | 127.05 | 154.25 | 142.76 | 10.00% | 3,826 |
| Aug 25, 2026 | 162.24 | 162.42 | 133.30 | 140.23 | 129.79 | -5.03% | 702 |
| Aug 24, 2026 | 149.00 | 149.00 | 131.03 | 147.65 | 136.65 | 2.10% | 1,302 |
| Aug 21, 2026 | 145.00 | 149.00 | 136.00 | 144.62 | 133.85 | -2.94% | 313 |
| Aug 20, 2026 | 154.00 | 154.00 | 145.00 | 149.00 | 137.90 | - | 102 |