Shams Textile Mills Limited (PSX:STML)
Pakistan · Delayed Price · Currency is PKR 30.25
0.00 (0.00%)
At close: Oct 17, 2025
Shams Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 32.84 | 32.85 | 30.60 | 32.48 | 32.48 | 7.37% | 873 |
| Oct 20, 2025 | 30.26 | 30.50 | 30.26 | 30.25 | 30.25 | - | 430 |
| Oct 17, 2025 | 30.25 | 31.98 | 30.00 | 30.25 | 30.25 | - | 320 |
| Oct 16, 2025 | 34.44 | 34.44 | 30.20 | 30.25 | 30.25 | -9.86% | 20,673 |
| Oct 15, 2025 | 34.39 | 34.39 | 33.99 | 33.56 | 33.56 | - | 435 |
| Oct 14, 2025 | 33.61 | 34.39 | 33.61 | 33.56 | 33.56 | - | 195 |
| Oct 10, 2025 | 34.39 | 34.39 | 32.35 | 33.56 | 33.56 | 3.74% | 944 |
| Oct 9, 2025 | 33.92 | 33.92 | 33.92 | 32.35 | 32.35 | - | 103 |
| Oct 8, 2025 | 34.99 | 34.99 | 32.33 | 32.35 | 32.35 | -9.94% | 11,353 |
| Oct 7, 2025 | 37.00 | 37.00 | 32.51 | 35.92 | 35.92 | 5.65% | 904 |
| Oct 6, 2025 | 32.52 | 36.64 | 31.51 | 34.00 | 34.00 | - | 31 |
| Oct 3, 2025 | 36.84 | 36.84 | 36.84 | 34.00 | 34.00 | - | 33 |
| Oct 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 52 |
| Sep 30, 2025 | 33.27 | 36.30 | 33.25 | 34.00 | 34.00 | -6.41% | 5,160 |
| Sep 29, 2025 | 34.00 | 35.90 | 33.50 | 36.33 | 36.33 | - | 5 |
| Sep 26, 2025 | 33.80 | 38.75 | 33.05 | 36.33 | 36.33 | - | 544 |
| Sep 25, 2025 | 37.69 | 37.90 | 37.69 | 36.33 | 36.33 | - | 68 |
| Sep 24, 2025 | 34.45 | 37.94 | 34.45 | 36.33 | 36.33 | - | 3 |
| Sep 22, 2025 | 35.21 | 38.48 | 33.25 | 36.33 | 36.33 | - | 234 |
| Sep 19, 2025 | 37.99 | 37.99 | 37.99 | 36.33 | 36.33 | - | 185 |
| Sep 18, 2025 | 34.60 | 37.94 | 34.50 | 36.33 | 36.33 | - | 399 |
| Sep 17, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - | 1 |
| Sep 16, 2025 | 37.47 | 37.48 | 36.33 | 36.33 | 36.33 | - | 42 |
| Sep 15, 2025 | 36.32 | 38.39 | 36.32 | 36.33 | 36.33 | -6.75% | 3,035 |
| Sep 11, 2025 | 36.32 | 38.99 | 36.32 | 38.96 | 38.96 | - | 759 |
| Sep 10, 2025 | 34.35 | 39.10 | 34.35 | 38.96 | 38.96 | 3.37% | 3,216 |
| Sep 9, 2025 | 36.18 | 37.49 | 35.97 | 37.69 | 37.69 | - | 201 |
| Sep 8, 2025 | 38.50 | 39.90 | 38.50 | 37.69 | 37.69 | - | 320 |
| Sep 5, 2025 | 34.50 | 40.00 | 34.50 | 37.69 | 37.69 | 3.26% | 24,648 |
| Sep 4, 2025 | 35.06 | 37.00 | 35.06 | 36.50 | 36.50 | 0.11% | 1,412 |
| Sep 3, 2025 | 33.32 | 36.39 | 33.32 | 36.46 | 36.46 | - | 294 |
| Sep 2, 2025 | 33.50 | 36.70 | 33.50 | 36.46 | 36.46 | 7.84% | 5,768 |
| Sep 1, 2025 | 35.00 | 35.00 | 33.05 | 33.81 | 33.81 | - | 128 |
| Aug 29, 2025 | 36.00 | 36.00 | 34.99 | 33.81 | 33.81 | - | 86 |
| Aug 28, 2025 | 32.50 | 35.79 | 31.14 | 33.81 | 33.81 | - | 25 |
| Aug 26, 2025 | 34.99 | 34.99 | 33.81 | 33.81 | 33.81 | -3.40% | 5,020 |
| Aug 25, 2025 | 34.99 | 35.95 | 33.82 | 35.00 | 35.00 | 3.40% | 674 |
| Aug 22, 2025 | 33.81 | 34.99 | 33.81 | 33.85 | 33.85 | 0.12% | 2,230 |
| Aug 21, 2025 | 33.70 | 33.81 | 33.70 | 33.81 | 33.81 | 0.33% | 6,709 |
| Aug 20, 2025 | 34.54 | 36.49 | 33.35 | 33.70 | 33.70 | -2.43% | 4,351 |
| Aug 19, 2025 | 36.89 | 36.89 | 34.00 | 34.54 | 34.54 | -5.45% | 19,434 |
| Aug 18, 2025 | 36.00 | 40.11 | 36.00 | 36.53 | 36.53 | 0.19% | 55,782 |
| Aug 15, 2025 | 36.98 | 36.98 | 33.20 | 36.46 | 36.46 | 3.82% | 507 |
| Aug 13, 2025 | 35.90 | 35.90 | 34.80 | 35.12 | 35.12 | - | 7 |
| Aug 12, 2025 | 33.32 | 38.00 | 33.32 | 35.12 | 35.12 | 0.66% | 38,902 |
| Aug 11, 2025 | 34.09 | 34.89 | 33.00 | 34.89 | 34.89 | 2.35% | 4,221 |
| Aug 8, 2025 | 35.50 | 36.50 | 33.00 | 34.09 | 34.09 | -1.84% | 4,438 |
| Aug 7, 2025 | 36.75 | 36.75 | 34.06 | 34.73 | 34.73 | -5.63% | 6,400 |
| Aug 6, 2025 | 40.40 | 40.40 | 35.66 | 36.80 | 36.80 | -7.09% | 24,739 |
| Aug 5, 2025 | 37.00 | 40.22 | 37.00 | 39.61 | 39.61 | 8.34% | 45,454 |