Shams Textile Mills Limited (PSX:STML)
Pakistan · Delayed Price · Currency is PKR 54.58
+4.96 (10.00%)
At close: Nov 6, 2026
Shams Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 54.58 | 54.58 | 51.02 | 54.58 | 54.58 | 10.00% | 142,992 |
| Nov 5, 2026 | 49.25 | 49.62 | 49.25 | 49.62 | 49.62 | 10.00% | 15,396 |
| Nov 4, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 10.00% | 9,731 |
| Nov 3, 2026 | 45.93 | 45.93 | 40.20 | 41.01 | 41.01 | -1.77% | 43,461 |
| Nov 2, 2026 | 45.27 | 47.36 | 41.10 | 41.75 | 41.75 | -3.02% | 15,640 |
| Oct 30, 2026 | 47.42 | 47.42 | 42.05 | 43.05 | 43.05 | -0.14% | 17,305 |
| Oct 29, 2026 | 43.00 | 44.00 | 43.00 | 43.11 | 43.11 | -0.87% | 1,710 |
| Oct 28, 2026 | 42.10 | 43.60 | 41.51 | 43.49 | 43.49 | 1.12% | 2,084 |
| Oct 27, 2026 | 45.00 | 45.00 | 43.00 | 43.01 | 43.01 | -4.42% | 1,006 |
| Oct 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.12% | 1,054 |
| Oct 23, 2026 | 50.00 | 51.13 | 43.05 | 44.50 | 44.50 | -4.26% | 2,667 |
| Oct 22, 2026 | 44.71 | 46.48 | 44.71 | 46.48 | 46.48 | 10.01% | 9,295 |
| Oct 21, 2026 | 43.02 | 43.02 | 42.25 | 42.25 | 42.25 | -1.79% | 1,314 |
| Oct 20, 2026 | 45.99 | 45.99 | 41.25 | 43.02 | 43.02 | -5.28% | 1,848 |
| Oct 19, 2026 | 43.00 | 46.80 | 43.00 | 45.42 | 45.42 | 1.25% | 1,168 |
| Oct 16, 2026 | 43.05 | 46.94 | 43.05 | 44.86 | 44.86 | - | 1,577 |
| Oct 15, 2026 | 45.00 | 46.90 | 43.56 | 44.86 | 44.86 | -2.48% | 801 |
| Oct 14, 2026 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | 4.26% | 2,254 |
| Oct 13, 2026 | 43.59 | 47.75 | 43.51 | 44.12 | 44.12 | -5.71% | 5,743 |
| Oct 12, 2026 | 43.00 | 50.60 | 43.00 | 46.79 | 46.79 | 1.72% | 13,407 |
| Oct 9, 2026 | 44.08 | 47.00 | 43.15 | 46.00 | 46.00 | 4.36% | 6,738 |
| Oct 8, 2026 | 43.62 | 48.74 | 43.61 | 44.08 | 44.08 | -3.69% | 3,211 |
| Oct 7, 2026 | 42.00 | 45.77 | 41.00 | 45.77 | 45.77 | 10.00% | 13,570 |
| Oct 6, 2026 | 42.00 | 44.90 | 41.61 | 41.61 | 41.61 | - | 121 |
| Oct 5, 2026 | 41.20 | 42.60 | 41.20 | 41.61 | 41.61 | -5.45% | 5,120 |
| Oct 2, 2026 | 46.00 | 46.30 | 42.36 | 44.01 | 44.01 | -2.07% | 3,867 |
| Oct 1, 2026 | 45.00 | 46.00 | 43.03 | 44.94 | 44.94 | - | 268 |
| Sep 30, 2026 | 48.40 | 48.90 | 43.50 | 44.94 | 44.94 | -2.16% | 1,113 |
| Sep 29, 2026 | 48.79 | 48.79 | 45.51 | 45.93 | 45.93 | 1.84% | 1,077 |
| Sep 28, 2026 | 49.00 | 49.00 | 45.00 | 45.10 | 45.10 | -7.05% | 8,562 |
| Sep 25, 2026 | 49.78 | 49.78 | 47.00 | 48.52 | 48.52 | - | 3 |
| Sep 24, 2026 | 49.49 | 49.49 | 47.70 | 48.52 | 48.52 | - | 323 |
| Sep 23, 2026 | 52.01 | 54.65 | 46.60 | 48.52 | 48.52 | -5.66% | 11,784 |
| Sep 22, 2026 | 52.00 | 55.85 | 47.01 | 51.43 | 51.43 | 1.30% | 34,456 |
| Sep 21, 2026 | 52.82 | 52.82 | 50.49 | 50.77 | 50.77 | - | 21 |
| Sep 18, 2026 | 46.21 | 52.24 | 46.21 | 50.77 | 50.77 | - | 222 |
| Sep 17, 2026 | 50.00 | 52.79 | 46.65 | 50.77 | 50.77 | - | 403 |
| Sep 16, 2026 | 51.92 | 51.92 | 46.24 | 50.77 | 50.77 | - | 418 |
| Sep 15, 2026 | 48.21 | 52.30 | 48.21 | 50.77 | 50.77 | - | 364 |
| Sep 14, 2026 | 48.70 | 51.80 | 44.60 | 50.77 | 50.77 | 4.27% | 1,008 |
| Sep 11, 2026 | 45.05 | 51.95 | 44.10 | 48.69 | 48.69 | 0.72% | 14,349 |
| Sep 10, 2026 | 55.05 | 55.05 | 48.21 | 48.34 | 48.34 | -8.36% | 7,435 |
| Sep 9, 2026 | 53.99 | 55.47 | 49.10 | 52.75 | 52.75 | 3.96% | 19,023 |
| Sep 8, 2026 | 54.00 | 54.00 | 50.11 | 50.74 | 50.74 | - | 282 |
| Sep 7, 2026 | 52.00 | 53.76 | 50.00 | 50.74 | 50.74 | -2.91% | 3,303 |
| Sep 4, 2026 | 48.31 | 53.85 | 48.31 | 52.26 | 52.26 | -1.88% | 5,791 |
| Sep 3, 2026 | 57.86 | 59.00 | 52.00 | 53.26 | 53.26 | -2.29% | 20,381 |
| Sep 2, 2026 | 49.56 | 54.51 | 49.01 | 54.51 | 54.51 | 10.01% | 36,616 |
| Sep 1, 2026 | 51.00 | 52.99 | 48.00 | 49.55 | 49.55 | -0.96% | 2,837 |
| Aug 31, 2026 | 51.00 | 53.43 | 50.00 | 50.03 | 50.03 | 3.01% | 37,946 |