Shams Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	50.00	55.01	50.00	55.01	55.01	10.00%	45,232
Jul 29, 2026	50.30	53.79	50.00	50.01	50.01	-2.42%	6,206
Jul 28, 2026	53.04	54.80	50.56	51.25	51.25	-3.37%	2,976
Jul 27, 2026	53.27	55.99	50.56	53.04	53.04	-0.41%	36,209
Jul 24, 2026	59.77	61.80	53.23	53.26	53.26	-9.94%	57,892
Jul 23, 2026	53.76	59.14	53.76	59.14	59.14	10.01%	68,475
Jul 22, 2026	58.99	58.99	53.71	53.76	53.76	-9.92%	52,506
Jul 21, 2026	70.38	70.38	57.58	59.68	59.68	-6.72%	26,573
Jul 20, 2026	58.17	63.99	53.11	63.98	63.98	9.99%	57,123
Jul 17, 2026	58.99	63.12	52.51	58.17	58.17	1.38%	56,480
Jul 16, 2026	57.38	57.38	57.37	57.38	57.38	10.01%	13,818
Jul 15, 2026	46.00	52.16	42.80	52.16	52.16	10.00%	21,303
Jul 14, 2026	43.21	49.79	43.21	47.42	47.42	-	315
Jul 13, 2026	43.10	49.94	43.10	47.42	47.42	-	23
Jul 10, 2026	47.00	48.00	43.55	47.42	47.42	0.89%	964
Jul 9, 2026	42.10	47.00	42.10	47.00	47.00	7.16%	6,020
Jul 8, 2026	45.00	45.00	41.16	43.86	43.86	-2.53%	850
Jul 7, 2026	45.00	46.00	45.00	45.00	45.00	2.16%	3,709
Jul 6, 2026	46.12	46.13	44.53	44.05	44.05	-	785
Jul 3, 2026	48.00	50.60	41.60	44.05	44.05	-4.24%	3,736
Jul 2, 2026	46.00	46.00	45.99	46.00	46.00	3.42%	501
Jul 1, 2026	44.48	47.50	43.99	44.48	44.48	-	309
Jun 30, 2026	44.43	44.43	44.43	44.48	44.48	-	1
Jun 29, 2026	42.84	42.84	42.04	44.48	44.48	-	40
Jun 24, 2026	45.30	45.30	42.02	44.48	44.48	-1.81%	621
Jun 23, 2026	46.00	46.35	45.40	45.30	45.30	-	249
Jun 22, 2026	42.43	46.09	42.43	45.30	45.30	8.11%	6,395
Jun 18, 2026	40.50	42.00	40.50	41.90	41.90	-	482
Jun 17, 2026	40.51	40.51	40.01	41.90	41.90	-	297
Jun 16, 2026	39.80	43.99	39.80	41.90	41.90	-	555
Jun 15, 2026	41.85	41.85	41.85	41.90	41.90	-	145
Jun 12, 2026	40.50	44.00	40.10	41.90	41.90	-	401
Jun 11, 2026	42.49	42.50	40.25	41.90	41.90	-	352
Jun 10, 2026	46.00	46.00	40.31	41.90	41.90	-3.57%	7,347
Jun 9, 2026	46.17	46.19	42.80	43.45	43.45	3.48%	7,748
Jun 8, 2026	40.75	41.99	40.75	41.99	41.99	10.01%	9,081
Jun 5, 2026	41.14	41.14	36.81	38.17	38.17	-6.10%	5,748
Jun 4, 2026	39.90	41.10	38.36	40.65	40.65	-2.31%	1,022
Jun 3, 2026	38.39	41.80	38.39	41.61	41.61	9.50%	2,124
Jun 2, 2026	38.94	38.94	38.00	38.00	38.00	-2.21%	988
Jun 1, 2026	42.65	42.65	37.80	38.86	38.86	-6.90%	6,125
May 29, 2026	41.00	42.65	39.50	41.74	41.74	2.08%	3,641
May 25, 2026	44.90	44.90	38.51	40.89	40.89	-3.74%	3,406
May 22, 2026	38.00	42.48	38.00	42.48	42.48	9.99%	23,938
May 21, 2026	38.65	38.65	38.58	38.62	38.62	-8.14%	1,200
May 20, 2026	36.00	42.90	35.91	42.04	42.04	5.71%	16,908
May 15, 2026	36.00	41.23	36.00	39.77	39.77	-	304
May 14, 2026	45.90	45.90	39.72	39.77	39.77	-9.88%	5,787
May 13, 2026	42.89	47.72	39.21	44.13	44.13	1.68%	3,356
May 12, 2026	48.00	48.10	41.00	43.40	43.40	-1.25%	13,328