Shams Textile Mills Limited (PSX:STML)
Pakistan · Delayed Price · Currency is PKR 39.48
+3.59 (10.00%)
At close: Aug 1, 2025
Shams Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 1.29% | 1,010 |
| Jun 17, 2025 | 27.50 | 27.50 | 27.50 | 27.15 | 27.15 | - | 250 |
| Jun 16, 2025 | 27.44 | 27.45 | 27.44 | 27.15 | 27.15 | - | 94 |
| Jun 13, 2025 | 26.00 | 26.25 | 26.00 | 27.15 | 27.15 | - | 300 |
| Jun 12, 2025 | 26.50 | 27.70 | 26.25 | 27.15 | 27.15 | 4.30% | 505 |
| Jun 11, 2025 | 26.02 | 27.89 | 26.02 | 26.03 | 26.03 | 0.04% | 1,802 |
| Jun 5, 2025 | 26.99 | 26.99 | 25.50 | 26.02 | 26.02 | - | 512 |
| Jun 4, 2025 | 28.27 | 28.27 | 26.00 | 26.02 | 26.02 | - | 325 |
| Jun 3, 2025 | 27.95 | 27.95 | 27.88 | 26.02 | 26.02 | - | 205 |
| Jun 2, 2025 | 26.00 | 27.90 | 26.00 | 26.02 | 26.02 | - | 215 |
| May 30, 2025 | 29.35 | 29.35 | 26.00 | 26.02 | 26.02 | -2.87% | 1,016 |
| May 29, 2025 | 28.25 | 28.25 | 28.25 | 26.79 | 26.79 | - | 5 |
| May 27, 2025 | 28.80 | 28.80 | 26.00 | 26.79 | 26.79 | - | 20 |
| May 26, 2025 | 26.00 | 26.99 | 26.00 | 26.79 | 26.79 | 7.12% | 612 |
| May 23, 2025 | 27.25 | 27.25 | 24.00 | 25.01 | 25.01 | -0.60% | 1,082 |
| May 22, 2025 | 23.30 | 25.89 | 23.30 | 25.16 | 25.16 | 4.79% | 2,320 |
| May 21, 2025 | 24.01 | 24.45 | 24.01 | 24.01 | 24.01 | - | 111 |
| May 20, 2025 | 24.01 | 24.01 | 24.00 | 24.01 | 24.01 | -0.83% | 600 |