Stylers International Limited (PSX:STYLERS)
Pakistan · Delayed Price · Currency is PKR 44.01
-3.58 (-7.52%)
At close: Sep 30, 2025
Stylers International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 47.60 | 48.98 | 44.00 | 44.01 | 44.01 | -7.52% | 121,914 |
| Sep 29, 2025 | 50.99 | 50.99 | 47.11 | 47.59 | 47.59 | -3.88% | 21,855 |
| Sep 26, 2025 | 47.00 | 51.70 | 46.00 | 49.51 | 49.51 | 5.34% | 55,336 |
| Sep 25, 2025 | 47.99 | 47.99 | 47.00 | 47.00 | 47.00 | -2.06% | 8,680 |
| Sep 24, 2025 | 46.40 | 48.00 | 46.00 | 47.99 | 47.99 | 2.04% | 4,615 |
| Sep 23, 2025 | 47.01 | 47.91 | 46.50 | 47.03 | 47.03 | 0.06% | 10,056 |
| Sep 22, 2025 | 47.01 | 47.80 | 45.50 | 47.00 | 47.00 | -1.41% | 10,852 |
| Sep 19, 2025 | 51.12 | 51.99 | 46.11 | 47.67 | 47.67 | -6.53% | 28,699 |
| Sep 18, 2025 | 48.62 | 52.44 | 48.62 | 51.00 | 51.00 | 4.90% | 25,804 |
| Sep 17, 2025 | 44.80 | 48.74 | 44.80 | 48.62 | 48.62 | 9.73% | 31,414 |
| Sep 16, 2025 | 43.27 | 44.90 | 43.00 | 44.31 | 44.31 | 2.40% | 38,709 |
| Sep 15, 2025 | 47.00 | 48.00 | 42.29 | 43.27 | 43.27 | -7.92% | 124,872 |
| Sep 12, 2025 | 46.00 | 47.00 | 46.00 | 46.99 | 46.99 | 3.64% | 8,346 |
| Sep 11, 2025 | 44.90 | 46.99 | 44.90 | 45.34 | 45.34 | 1.91% | 10,621 |
| Sep 10, 2025 | 45.20 | 47.98 | 43.10 | 44.49 | 44.49 | -1.83% | 51,657 |
| Sep 9, 2025 | 47.00 | 47.00 | 45.00 | 45.32 | 45.32 | -2.54% | 30,507 |
| Sep 8, 2025 | 47.98 | 47.98 | 45.02 | 46.50 | 46.50 | -2.17% | 41,801 |
| Sep 5, 2025 | 47.10 | 47.98 | 47.00 | 47.53 | 47.53 | 0.96% | 3,401 |
| Sep 4, 2025 | 48.99 | 50.00 | 45.00 | 47.08 | 47.08 | -3.50% | 36,039 |
| Sep 3, 2025 | 53.00 | 53.00 | 47.00 | 48.79 | 48.79 | -5.26% | 86,489 |
| Sep 2, 2025 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | -2.81% | 5,067 |
| Sep 1, 2025 | 52.00 | 53.00 | 50.01 | 52.99 | 52.99 | 3.90% | 8,804 |
| Aug 28, 2025 | 51.01 | 52.00 | 51.00 | 51.00 | 51.00 | -0.49% | 2,003 |
| Aug 27, 2025 | 52.00 | 53.00 | 51.25 | 51.25 | 51.25 | -1.44% | 3,671 |
| Aug 26, 2025 | 52.98 | 53.00 | 52.00 | 52.00 | 52.00 | - | 5,408 |
| Aug 25, 2025 | 52.00 | 52.98 | 52.00 | 52.00 | 52.00 | 1.94% | 1,005 |
| Aug 22, 2025 | 51.10 | 51.15 | 51.00 | 51.01 | 51.01 | -1.90% | 5,250 |
| Aug 21, 2025 | 52.19 | 52.19 | 49.00 | 52.00 | 52.00 | -1.91% | 16,917 |
| Aug 20, 2025 | 53.62 | 53.62 | 52.01 | 53.01 | 53.01 | -1.14% | 5,788 |
| Aug 19, 2025 | 53.00 | 54.49 | 52.10 | 53.62 | 53.62 | 0.79% | 2,000 |
| Aug 18, 2025 | 54.89 | 54.90 | 52.00 | 53.20 | 53.20 | 2.11% | 4,163 |
| Aug 15, 2025 | 52.98 | 55.00 | 52.00 | 52.10 | 52.10 | -1.31% | 3,487 |
| Aug 13, 2025 | 51.51 | 53.00 | 50.10 | 52.79 | 52.79 | 2.39% | 3,391 |
| Aug 12, 2025 | 56.84 | 56.84 | 51.01 | 51.56 | 51.56 | -0.21% | 15,471 |
| Aug 11, 2025 | 50.01 | 52.00 | 50.00 | 51.67 | 51.67 | 2.28% | 3,392 |
| Aug 8, 2025 | 50.00 | 53.90 | 48.56 | 50.52 | 50.52 | -0.84% | 890 |
| Aug 7, 2025 | 51.99 | 53.48 | 48.26 | 50.95 | 50.95 | 0.35% | 18,885 |
| Aug 6, 2025 | 50.11 | 51.79 | 50.11 | 50.77 | 50.77 | 0.18% | 3,724 |
| Aug 5, 2025 | 51.01 | 54.00 | 50.01 | 50.68 | 50.68 | -0.88% | 15,428 |
| Aug 4, 2025 | 51.50 | 51.50 | 48.31 | 51.13 | 51.13 | -0.31% | 10,504 |
| Aug 1, 2025 | 53.05 | 55.99 | 50.02 | 51.29 | 51.29 | -3.32% | 3,117 |
| Jul 31, 2025 | 52.00 | 54.00 | 47.02 | 53.05 | 53.05 | 1.96% | 9,748 |
| Jul 30, 2025 | 53.60 | 55.40 | 51.01 | 52.03 | 52.03 | -2.82% | 8,500 |
| Jul 29, 2025 | 56.10 | 61.12 | 51.51 | 53.54 | 53.54 | -3.64% | 104,922 |
| Jul 28, 2025 | 54.80 | 55.56 | 51.50 | 55.56 | 55.56 | 10.00% | 56,026 |
| Jul 25, 2025 | 45.92 | 50.51 | 45.49 | 50.51 | 50.51 | 10.00% | 46,437 |
| Jul 24, 2025 | 42.50 | 46.50 | 41.28 | 45.92 | 45.92 | 7.29% | 29,579 |
| Jul 23, 2025 | 41.03 | 42.50 | 41.03 | 42.80 | 42.80 | - | 9 |
| Jul 22, 2025 | 43.98 | 43.98 | 41.61 | 42.80 | 42.80 | -0.21% | 1,310 |
| Jul 21, 2025 | 43.50 | 43.50 | 40.10 | 42.89 | 42.89 | -1.40% | 7,651 |