Stylers International Limited (PSX:STYLERS)
Pakistan · Delayed Price · Currency is PKR 46.39
+1.41 (3.13%)
At close: Apr 1, 2026
Stylers International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 45.70 | 45.93 | 44.95 | 44.98 | 44.98 | -1.75% | 2,072 |
| Mar 30, 2026 | 46.77 | 46.99 | 45.00 | 45.78 | 45.78 | -2.14% | 10,343 |
| Mar 27, 2026 | 46.99 | 47.00 | 46.69 | 46.78 | 46.78 | -0.15% | 2,559 |
| Mar 26, 2026 | 47.13 | 48.50 | 45.00 | 46.85 | 46.85 | -0.59% | 42,885 |
| Mar 25, 2026 | 46.50 | 47.89 | 46.50 | 47.13 | 47.13 | 2.46% | 22,379 |
| Mar 24, 2026 | 44.78 | 47.48 | 44.40 | 46.00 | 46.00 | 2.72% | 76,498 |
| Mar 19, 2026 | 41.10 | 45.00 | 41.10 | 44.78 | 44.78 | 2.54% | 66,765 |
| Mar 18, 2026 | 40.57 | 44.00 | 40.57 | 43.67 | 43.67 | 9.18% | 14,807 |
| Mar 17, 2026 | 42.00 | 44.00 | 40.00 | 40.00 | 40.00 | -5.21% | 13,469 |
| Mar 16, 2026 | 41.00 | 43.45 | 41.00 | 42.20 | 42.20 | 0.69% | 707 |
| Mar 13, 2026 | 41.24 | 45.00 | 39.05 | 41.91 | 41.91 | -3.08% | 1,701 |
| Mar 12, 2026 | 44.25 | 44.50 | 44.25 | 43.24 | 43.24 | - | 171 |
| Mar 11, 2026 | 41.12 | 44.92 | 41.12 | 43.24 | 43.24 | -3.72% | 1,031 |
| Mar 10, 2026 | 42.01 | 45.00 | 40.37 | 44.91 | 44.91 | 6.04% | 1,913 |
| Mar 9, 2026 | 42.39 | 42.39 | 36.00 | 42.35 | 42.35 | 9.18% | 2,484 |
| Mar 6, 2026 | 40.91 | 40.91 | 37.26 | 38.79 | 38.54 | 4.30% | 3,561 |
| Mar 5, 2026 | 43.50 | 43.50 | 36.24 | 37.19 | 36.95 | -7.30% | 3,121 |
| Mar 4, 2026 | 40.35 | 43.50 | 40.35 | 40.12 | 39.86 | - | 133 |
| Mar 3, 2026 | 44.00 | 44.00 | 38.00 | 40.12 | 39.86 | -1.81% | 2,467 |
| Mar 2, 2026 | 36.87 | 44.86 | 36.70 | 40.86 | 40.60 | 0.20% | 5,529 |
| Feb 27, 2026 | 40.51 | 44.00 | 40.00 | 40.78 | 40.52 | -5.16% | 4,710 |
| Feb 26, 2026 | 42.85 | 43.50 | 41.00 | 43.00 | 42.72 | 4.29% | 18,909 |
| Feb 25, 2026 | 45.35 | 45.35 | 42.00 | 41.23 | 40.96 | - | 106 |
| Feb 24, 2026 | 44.00 | 44.00 | 40.50 | 41.23 | 40.96 | -8.36% | 4,780 |
| Feb 23, 2026 | 44.90 | 45.50 | 44.50 | 44.99 | 44.70 | - | 372 |
| Feb 20, 2026 | 45.35 | 45.35 | 43.30 | 44.99 | 44.70 | -1.01% | 1,439 |
| Feb 19, 2026 | 45.50 | 45.50 | 45.00 | 45.45 | 45.16 | -0.04% | 3,179 |
| Feb 18, 2026 | 45.80 | 47.00 | 45.00 | 45.47 | 45.18 | 1.02% | 21,262 |
| Feb 17, 2026 | 45.00 | 48.00 | 45.00 | 45.01 | 44.72 | -0.49% | 12,436 |
| Feb 16, 2026 | 44.00 | 46.00 | 43.00 | 45.23 | 44.94 | - | 372 |
| Feb 13, 2026 | 46.90 | 47.88 | 45.00 | 45.23 | 44.94 | -1.74% | 1,260 |
| Feb 12, 2026 | 47.50 | 47.50 | 44.00 | 46.03 | 45.73 | -0.37% | 15,466 |
| Feb 11, 2026 | 42.10 | 48.00 | 42.10 | 46.20 | 45.90 | -0.02% | 1,553 |
| Feb 10, 2026 | 48.00 | 48.00 | 46.20 | 46.21 | 45.91 | 0.35% | 3,760 |
| Feb 9, 2026 | 46.50 | 46.50 | 46.00 | 46.05 | 45.75 | -0.93% | 7,273 |
| Feb 6, 2026 | 44.10 | 46.89 | 44.10 | 46.48 | 46.18 | 0.11% | 9,689 |
| Feb 4, 2026 | 44.99 | 46.65 | 44.99 | 46.43 | 46.13 | 2.77% | 7,022 |
| Feb 3, 2026 | 42.00 | 46.60 | 42.00 | 45.18 | 44.89 | 0.40% | 776 |
| Feb 2, 2026 | 47.00 | 47.00 | 44.54 | 45.00 | 44.71 | 1.03% | 1,369 |
| Jan 30, 2026 | 45.00 | 46.67 | 44.00 | 44.54 | 44.25 | 4.97% | 1,946 |
| Jan 29, 2026 | 46.50 | 47.00 | 41.35 | 42.43 | 42.16 | -7.64% | 5,051 |
| Jan 28, 2026 | 46.00 | 46.70 | 45.00 | 45.94 | 45.64 | 4.34% | 5,515 |
| Jan 27, 2026 | 45.99 | 46.69 | 44.00 | 44.03 | 43.75 | -4.98% | 2,376 |
| Jan 26, 2026 | 46.49 | 46.49 | 45.55 | 46.34 | 46.04 | - | 13 |
| Jan 23, 2026 | 46.65 | 47.99 | 46.65 | 46.34 | 46.04 | - | 2 |
| Jan 22, 2026 | 46.10 | 47.00 | 46.00 | 46.34 | 46.04 | - | 494 |
| Jan 21, 2026 | 46.20 | 46.50 | 46.10 | 46.34 | 46.04 | 0.59% | 829 |
| Jan 20, 2026 | 47.89 | 47.89 | 45.50 | 46.07 | 45.77 | -1.94% | 838 |
| Jan 19, 2026 | 46.60 | 47.00 | 45.50 | 46.98 | 46.68 | 3.05% | 3,841 |
| Jan 16, 2026 | 47.10 | 49.99 | 45.55 | 45.59 | 45.30 | -0.98% | 1,500 |