Shams Textile Mills Limited (PSX:STML)
Pakistan · Delayed Price · Currency is PKR 33.81
0.00 (0.00%)
At close: Sep 1, 2025
Shams Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 43.00 | 43.00 | 35.65 | 36.56 | 36.56 | -7.40% | 7,290 |
| Aug 1, 2025 | 39.47 | 39.48 | 39.40 | 39.48 | 39.48 | 10.00% | 4,001 |
| Jul 31, 2025 | 33.50 | 35.89 | 33.50 | 35.89 | 35.89 | 9.99% | 7,621 |
| Jul 30, 2025 | 33.69 | 35.50 | 31.68 | 32.63 | 32.63 | -5.39% | 14,319 |
| Jul 29, 2025 | 34.50 | 34.50 | 33.99 | 34.49 | 34.49 | 2.96% | 2,141 |
| Jul 28, 2025 | 32.50 | 33.50 | 32.50 | 33.50 | 33.50 | 2.63% | 1,577 |
| Jul 25, 2025 | 32.50 | 33.75 | 30.52 | 32.64 | 32.64 | -0.03% | 1,875 |
| Jul 24, 2025 | 30.15 | 32.90 | 30.15 | 32.65 | 32.65 | 5.15% | 2,914 |
| Jul 23, 2025 | 32.49 | 32.49 | 30.32 | 31.05 | 31.05 | -3.48% | 1,070 |
| Jul 22, 2025 | 34.63 | 34.63 | 31.25 | 32.17 | 32.17 | -7.10% | 17,812 |
| Jul 21, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - | 40 |
| Jul 18, 2025 | 36.10 | 36.10 | 34.50 | 34.63 | 34.63 | -3.97% | 2,308 |
| Jul 17, 2025 | 37.00 | 37.99 | 34.45 | 36.06 | 36.06 | -1.64% | 1,795 |
| Jul 16, 2025 | 36.87 | 38.50 | 35.26 | 36.66 | 36.66 | -0.57% | 3,891 |
| Jul 15, 2025 | 39.50 | 39.50 | 36.40 | 36.87 | 36.87 | -7.18% | 3,102 |
| Jul 14, 2025 | 39.45 | 39.45 | 39.34 | 39.72 | 39.72 | - | 460 |
| Jul 11, 2025 | 39.99 | 39.99 | 36.16 | 39.72 | 39.72 | 1.85% | 2,939 |
| Jul 10, 2025 | 39.25 | 39.99 | 38.99 | 39.00 | 39.00 | 3.45% | 14,677 |
| Jul 9, 2025 | 40.40 | 40.40 | 35.81 | 37.70 | 37.70 | -4.56% | 7,870 |
| Jul 8, 2025 | 41.75 | 41.75 | 37.55 | 39.50 | 39.50 | -4.89% | 26,250 |
| Jul 7, 2025 | 39.00 | 41.57 | 37.79 | 41.53 | 41.53 | 9.90% | 31,347 |
| Jul 4, 2025 | 37.80 | 37.80 | 35.50 | 37.79 | 37.79 | - | 424 |
| Jul 3, 2025 | 39.00 | 39.00 | 35.81 | 37.79 | 37.79 | -4.33% | 2,524 |
| Jul 2, 2025 | 42.00 | 42.50 | 36.16 | 39.50 | 39.50 | -0.50% | 14,024 |
| Jul 1, 2025 | 36.09 | 39.70 | 32.75 | 39.70 | 39.70 | 10.00% | 25,099 |
| Jun 30, 2025 | 39.79 | 39.79 | 35.82 | 36.09 | 36.09 | -9.32% | 23,637 |
| Jun 27, 2025 | 42.00 | 47.75 | 39.15 | 39.80 | 39.80 | -8.51% | 41,607 |
| Jun 26, 2025 | 45.50 | 45.50 | 37.76 | 43.50 | 43.50 | 3.69% | 42,572 |
| Jun 25, 2025 | 41.95 | 41.95 | 39.02 | 41.95 | 41.95 | 9.99% | 48,629 |
| Jun 24, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 10.01% | 9,126 |
| Jun 23, 2025 | 34.67 | 34.67 | 34.51 | 34.67 | 34.67 | 9.99% | 11,845 |
| Jun 20, 2025 | 28.64 | 31.52 | 28.64 | 31.52 | 31.52 | 10.02% | 16,894 |
| Jun 19, 2025 | 28.92 | 28.92 | 28.65 | 28.65 | 28.65 | 4.18% | 2,070 |