Shams Textile Mills Limited (PSX:STML)
Pakistan · Delayed Price · Currency is PKR 31.49
+1.09 (3.59%)
At close: Nov 28, 2025
Shams Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 32.92 | 32.92 | 31.49 | 31.49 | 31.49 | 3.59% | 790 |
| Nov 27, 2025 | 33.99 | 33.99 | 30.15 | 30.40 | 30.40 | -9.23% | 3,996 |
| Nov 26, 2025 | 35.88 | 35.89 | 30.02 | 33.49 | 33.49 | 1.24% | 1,319 |
| Nov 25, 2025 | 32.47 | 33.95 | 32.47 | 33.08 | 33.08 | 6.81% | 3,223 |
| Nov 24, 2025 | 30.01 | 30.01 | 30.01 | 30.97 | 30.97 | - | 2 |
| Nov 19, 2025 | 31.47 | 31.47 | 30.32 | 30.97 | 30.97 | -1.68% | 720 |
| Nov 17, 2025 | 31.44 | 31.44 | 31.44 | 31.50 | 31.50 | - | 1 |
| Nov 12, 2025 | 30.35 | 30.35 | 30.35 | 31.50 | 31.50 | - | 7 |
| Nov 11, 2025 | 31.72 | 31.72 | 31.49 | 31.50 | 31.50 | 7.55% | 800 |
| Nov 10, 2025 | 31.89 | 31.89 | 28.41 | 29.29 | 29.29 | - | 493 |
| Nov 7, 2025 | 32.49 | 32.49 | 28.41 | 29.29 | 29.29 | -6.96% | 588 |
| Nov 5, 2025 | 31.40 | 31.50 | 31.40 | 31.48 | 31.48 | -0.82% | 970 |
| Nov 4, 2025 | 31.74 | 31.85 | 30.56 | 31.74 | 31.74 | -0.72% | 510 |
| Nov 3, 2025 | 31.74 | 31.74 | 31.59 | 31.97 | 31.97 | - | 141 |
| Oct 31, 2025 | 31.94 | 32.00 | 31.94 | 31.97 | 31.97 | -1.93% | 826 |
| Oct 30, 2025 | 31.20 | 31.20 | 30.90 | 32.60 | 32.60 | - | 115 |
| Oct 29, 2025 | 29.85 | 29.85 | 29.85 | 32.60 | 32.60 | - | 50 |
| Oct 28, 2025 | 29.81 | 29.81 | 29.81 | 32.60 | 32.60 | - | 5 |
| Oct 27, 2025 | 32.74 | 32.91 | 28.75 | 32.60 | 32.60 | 8.96% | 6,470 |
| Oct 24, 2025 | 31.74 | 32.58 | 28.65 | 29.92 | 29.92 | -5.70% | 5,700 |
| Oct 22, 2025 | 31.12 | 32.45 | 30.51 | 31.73 | 31.73 | -2.31% | 801 |
| 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 |