Shams Textile Mills Limited (PSX:STML)
Pakistan · Delayed Price · Currency is PKR 29.87
-0.27 (-0.90%)
At close: Mar 19, 2026
Shams Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 30.00 | 32.85 | 27.17 | 29.87 | 29.87 | -0.90% | 2,056 |
| Mar 18, 2026 | 31.90 | 31.90 | 30.05 | 30.14 | 30.14 | 3.93% | 5,613 |
| Mar 17, 2026 | 29.02 | 29.02 | 26.63 | 29.00 | 29.00 | 9.93% | 3,509 |
| Mar 16, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 10.01% | 2,179 |
| Mar 11, 2026 | 25.99 | 25.99 | 25.99 | 23.98 | 23.98 | - | 1 |
| Mar 10, 2026 | 26.34 | 26.34 | 26.34 | 23.98 | 23.98 | - | 10 |
| Mar 5, 2026 | 22.80 | 25.99 | 22.80 | 23.98 | 23.98 | - | 63 |
| Mar 4, 2026 | 24.71 | 24.72 | 24.71 | 23.98 | 23.98 | - | 230 |
| Mar 2, 2026 | 23.98 | 29.30 | 23.98 | 23.98 | 23.98 | -9.98% | 664 |
| Feb 25, 2026 | 24.60 | 27.95 | 24.06 | 26.64 | 26.64 | - | 23 |
| Feb 19, 2026 | 28.00 | 31.14 | 26.21 | 26.64 | 26.64 | -7.15% | 1,112 |
| Feb 18, 2026 | 26.84 | 29.19 | 25.28 | 28.69 | 28.69 | 8.10% | 5,878 |
| Feb 17, 2026 | 26.90 | 26.90 | 26.79 | 26.54 | 26.54 | - | 11 |
| Feb 16, 2026 | 27.50 | 27.50 | 27.50 | 26.54 | 26.54 | - | 10 |
| Feb 13, 2026 | 28.21 | 28.90 | 26.52 | 26.54 | 26.54 | -6.84% | 3,236 |
| Feb 12, 2026 | 29.00 | 29.00 | 28.99 | 28.49 | 28.49 | - | 114 |
| Feb 11, 2026 | 28.50 | 29.84 | 28.31 | 28.49 | 28.49 | -8.45% | 2,653 |
| Feb 9, 2026 | 29.35 | 29.35 | 29.35 | 31.12 | 31.12 | - | 4 |
| Feb 6, 2026 | 31.99 | 32.00 | 31.99 | 31.12 | 31.12 | - | 300 |
| Feb 4, 2026 | 28.50 | 31.99 | 28.50 | 31.12 | 31.12 | 1.93% | 14,473 |
| Feb 3, 2026 | 33.50 | 33.50 | 30.00 | 30.53 | 30.53 | - | 262 |
| Jan 30, 2026 | 28.40 | 32.99 | 28.25 | 30.53 | 30.53 | -2.74% | 7,306 |
| Jan 29, 2026 | 30.01 | 30.01 | 29.99 | 31.39 | 31.39 | - | 43 |
| Jan 28, 2026 | 31.12 | 31.95 | 31.12 | 31.39 | 31.39 | - | 131 |
| Jan 27, 2026 | 32.99 | 32.99 | 32.99 | 31.39 | 31.39 | - | 1 |
| Jan 22, 2026 | 31.30 | 31.31 | 31.30 | 31.39 | 31.39 | - | 250 |
| Jan 21, 2026 | 31.12 | 32.99 | 31.10 | 31.39 | 31.39 | -8.46% | 1,233 |
| Jan 20, 2026 | 31.05 | 31.58 | 31.05 | 34.29 | 34.29 | - | 201 |
| Jan 19, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.32% | 2,093 |
| Jan 16, 2026 | 30.06 | 34.60 | 30.00 | 34.40 | 34.40 | 9.35% | 10,167 |
| Jan 15, 2026 | 31.99 | 32.97 | 31.99 | 31.46 | 31.46 | - | 60 |
| Jan 13, 2026 | 33.00 | 33.00 | 33.00 | 31.46 | 31.46 | - | 801 |
| Jan 9, 2026 | 30.71 | 30.80 | 30.61 | 31.46 | 31.46 | - | 1,099 |
| Jan 8, 2026 | 31.62 | 31.62 | 31.62 | 31.46 | 31.46 | - | 5 |
| Jan 7, 2026 | 31.45 | 31.50 | 31.45 | 31.46 | 31.46 | 1.68% | 1,445 |
| Jan 6, 2026 | 31.33 | 32.60 | 30.37 | 30.94 | 30.94 | -0.48% | 710 |
| Jan 1, 2026 | 32.58 | 32.58 | 32.58 | 31.09 | 31.09 | - | 50 |
| Dec 31, 2025 | 30.51 | 32.87 | 30.51 | 31.09 | 31.09 | -3.33% | 580 |
| Dec 30, 2025 | 32.70 | 32.70 | 30.05 | 32.16 | 32.16 | 3.98% | 550 |
| Dec 29, 2025 | 30.12 | 33.40 | 28.75 | 30.93 | 30.93 | -1.81% | 5,244 |
| Dec 24, 2025 | 32.21 | 32.21 | 32.21 | 31.50 | 31.50 | - | 1 |
| Dec 23, 2025 | 32.90 | 33.32 | 31.49 | 31.50 | 31.50 | - | 85 |
| Dec 22, 2025 | 32.72 | 32.72 | 32.72 | 31.50 | 31.50 | - | 200 |
| Dec 19, 2025 | 30.41 | 32.97 | 29.01 | 31.50 | 31.50 | -0.66% | 2,050 |
| Dec 17, 2025 | 33.32 | 33.32 | 33.32 | 31.71 | 31.71 | - | 1 |
| Dec 16, 2025 | 33.79 | 33.79 | 33.42 | 31.71 | 31.71 | - | 48 |
| Dec 12, 2025 | 32.97 | 33.40 | 32.97 | 31.71 | 31.71 | - | 171 |
| Dec 11, 2025 | 32.15 | 32.15 | 32.00 | 31.71 | 31.71 | - | 178 |
| Dec 10, 2025 | 32.04 | 32.04 | 32.04 | 31.71 | 31.71 | - | 200 |
| Dec 8, 2025 | 31.70 | 33.48 | 31.70 | 31.71 | 31.71 | 1.60% | 2,247 |