Shams Textile Mills Limited (PSX:STML)
Pakistan · Delayed Price · Currency is PKR 52.26
-1.00 (-1.88%)
At close: Sep 4, 2026
Shams Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 51.99 | 53.78 | 48.50 | 48.57 | 48.57 | -4.63% | 1,334 |
| Aug 27, 2026 | 52.96 | 52.96 | 50.93 | 50.93 | 50.93 | - | 55 |
| Aug 25, 2026 | 51.00 | 52.48 | 49.50 | 50.93 | 50.93 | 0.83% | 1,343 |
| Aug 24, 2026 | 51.00 | 54.93 | 50.21 | 50.51 | 50.51 | -5.89% | 4,007 |
| Aug 21, 2026 | 53.89 | 53.89 | 52.96 | 53.67 | 53.67 | 5.03% | 1,633 |
| Aug 20, 2026 | 53.89 | 53.89 | 51.00 | 51.10 | 51.10 | - | 305 |
| Aug 19, 2026 | 51.62 | 54.54 | 49.10 | 51.10 | 51.10 | -0.80% | 3,053 |
| Aug 18, 2026 | 56.00 | 56.00 | 50.00 | 51.51 | 51.51 | -6.00% | 10,971 |
| Aug 17, 2026 | 53.32 | 56.50 | 53.32 | 54.80 | 54.80 | -0.36% | 7,441 |
| Aug 13, 2026 | 57.00 | 57.00 | 52.07 | 55.00 | 55.00 | 0.44% | 2,119 |
| Aug 12, 2026 | 52.01 | 58.58 | 52.01 | 54.76 | 54.76 | -1.32% | 2,651 |
| Aug 11, 2026 | 58.45 | 58.45 | 53.52 | 55.49 | 55.49 | 0.76% | 2,507 |
| Aug 10, 2026 | 55.48 | 55.48 | 51.12 | 55.07 | 55.07 | 4.86% | 1,662 |
| Aug 7, 2026 | 53.00 | 59.99 | 51.30 | 52.52 | 52.52 | -7.55% | 16,661 |
| Aug 6, 2026 | 56.90 | 58.00 | 53.41 | 56.81 | 56.81 | 1.92% | 19,030 |
| Aug 5, 2026 | 50.67 | 55.74 | 50.67 | 55.74 | 55.74 | 10.01% | 93,502 |
| Aug 4, 2026 | 54.00 | 54.00 | 50.68 | 50.67 | 50.67 | - | 520 |
| Aug 3, 2026 | 52.11 | 53.47 | 50.00 | 50.67 | 50.67 | -2.69% | 7,329 |
| Jul 31, 2026 | 57.00 | 57.00 | 51.50 | 52.07 | 52.07 | -5.34% | 11,319 |
| 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 |