Shams Textile Mills Limited (PSX:STML)
Pakistan · Delayed Price · Currency is PKR 39.95
+2.96 (8.00%)
At close: May 8, 2026
Shams Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 39.89 | 40.69 | 37.25 | 39.95 | 39.95 | 8.00% | 35,780 |
| May 7, 2026 | 35.49 | 36.99 | 34.80 | 36.99 | 36.99 | 9.99% | 6,908 |
| May 6, 2026 | 33.55 | 33.63 | 32.29 | 33.63 | 33.63 | 10.01% | 29,074 |
| May 5, 2026 | 31.47 | 31.47 | 30.49 | 30.57 | 30.57 | 4.12% | 521 |
| May 4, 2026 | 31.92 | 31.92 | 31.92 | 29.36 | 29.36 | - | 1 |
| Apr 30, 2026 | 31.29 | 32.19 | 28.02 | 29.36 | 29.36 | -2.17% | 13,890 |
| Apr 29, 2026 | 32.34 | 32.34 | 27.00 | 30.01 | 30.01 | 1.56% | 1,289 |
| Apr 22, 2026 | 30.48 | 30.48 | 26.72 | 29.55 | 29.55 | 6.52% | 3,264 |
| Apr 21, 2026 | 30.31 | 33.13 | 27.52 | 27.74 | 27.74 | -7.90% | 3,401 |
| Apr 20, 2026 | 30.10 | 30.16 | 30.00 | 30.12 | 30.12 | 9.85% | 2,653 |
| Apr 16, 2026 | 29.98 | 29.98 | 29.48 | 27.42 | 27.42 | - | 46 |
| Apr 15, 2026 | 26.00 | 27.81 | 26.00 | 27.42 | 27.42 | 8.42% | 1,158 |
| Apr 14, 2026 | 25.22 | 25.99 | 25.21 | 25.29 | 25.29 | 0.68% | 1,100 |
| Apr 13, 2026 | 23.80 | 26.00 | 23.80 | 25.12 | 25.12 | - | 207 |
| Apr 10, 2026 | 26.00 | 27.00 | 25.55 | 25.12 | 25.12 | - | 346 |
| Apr 9, 2026 | 28.00 | 28.00 | 23.80 | 25.12 | 25.12 | -3.12% | 1,422 |
| Apr 8, 2026 | 27.00 | 27.00 | 24.02 | 25.93 | 25.93 | 1.53% | 706 |
| Apr 7, 2026 | 28.08 | 28.08 | 26.00 | 25.54 | 25.54 | - | 51 |
| Apr 6, 2026 | 25.70 | 25.70 | 25.70 | 25.54 | 25.54 | - | 1 |
| Apr 3, 2026 | 26.48 | 26.48 | 23.52 | 25.54 | 25.54 | - | 206 |
| Apr 2, 2026 | 25.60 | 25.60 | 25.50 | 25.54 | 25.54 | 3.23% | 501 |
| Apr 1, 2026 | 25.60 | 25.60 | 25.49 | 24.74 | 24.74 | - | 251 |
| Mar 31, 2026 | 24.00 | 25.50 | 23.90 | 24.74 | 24.74 | -4.85% | 768 |
| Mar 30, 2026 | 28.39 | 28.39 | 24.59 | 26.00 | 26.00 | - | 602 |
| Mar 27, 2026 | 25.83 | 28.58 | 25.83 | 26.00 | 26.00 | - | 36 |
| Mar 26, 2026 | 26.49 | 26.49 | 25.85 | 26.00 | 26.00 | - | 61 |
| Mar 25, 2026 | 27.01 | 27.01 | 25.01 | 26.00 | 26.00 | -4.59% | 873 |
| Mar 24, 2026 | 31.95 | 31.95 | 27.25 | 27.25 | 27.25 | -8.77% | 3,111 |
| Mar 19, 2026 | 30.00 | 32.85 | 27.17 | 29.87 | 29.87 | -0.90% | 2,056 |
| Mar 18, 2026 | 31.90 | 31.90 | 30.05 | 30.14 | 30.14 | 3.93% | 5,613 |
| Mar 17, 2026 | 29.02 | 29.02 | 26.63 | 29.00 | 29.00 | 9.93% | 3,509 |
| Mar 16, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 10.01% | 2,179 |
| Mar 11, 2026 | 25.99 | 25.99 | 25.99 | 23.98 | 23.98 | - | 1 |
| Mar 10, 2026 | 26.34 | 26.34 | 26.34 | 23.98 | 23.98 | - | 10 |
| Mar 5, 2026 | 22.80 | 25.99 | 22.80 | 23.98 | 23.98 | - | 63 |
| Mar 4, 2026 | 24.71 | 24.72 | 24.71 | 23.98 | 23.98 | - | 230 |
| Mar 2, 2026 | 23.98 | 29.30 | 23.98 | 23.98 | 23.98 | -9.98% | 664 |
| Feb 25, 2026 | 24.60 | 27.95 | 24.06 | 26.64 | 26.64 | - | 23 |
| Feb 19, 2026 | 28.00 | 31.14 | 26.21 | 26.64 | 26.64 | -7.15% | 1,112 |
| Feb 18, 2026 | 26.84 | 29.19 | 25.28 | 28.69 | 28.69 | 8.10% | 5,878 |
| Feb 17, 2026 | 26.90 | 26.90 | 26.79 | 26.54 | 26.54 | - | 11 |
| Feb 16, 2026 | 27.50 | 27.50 | 27.50 | 26.54 | 26.54 | - | 10 |
| Feb 13, 2026 | 28.21 | 28.90 | 26.52 | 26.54 | 26.54 | -6.84% | 3,236 |
| Feb 12, 2026 | 29.00 | 29.00 | 28.99 | 28.49 | 28.49 | - | 114 |
| Feb 11, 2026 | 28.50 | 29.84 | 28.31 | 28.49 | 28.49 | -8.45% | 2,653 |
| Feb 9, 2026 | 29.35 | 29.35 | 29.35 | 31.12 | 31.12 | - | 4 |
| Feb 6, 2026 | 31.99 | 32.00 | 31.99 | 31.12 | 31.12 | - | 300 |
| Feb 4, 2026 | 28.50 | 31.99 | 28.50 | 31.12 | 31.12 | 1.93% | 14,473 |
| Feb 3, 2026 | 33.50 | 33.50 | 30.00 | 30.53 | 30.53 | - | 262 |
| Jan 30, 2026 | 28.40 | 32.99 | 28.25 | 30.53 | 30.53 | -2.74% | 7,306 |