Shahzad Textile Mills Limited (PSX:SZTM)
Pakistan · Delayed Price · Currency is PKR 58.00
+2.19 (3.92%)
At close: Jul 31, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 242 |
| Jul 31, 2025 | 58.00 | 58.00 | 57.90 | 58.00 | 58.00 | 3.92% | 1,046 |
| Jul 30, 2025 | 54.01 | 56.00 | 54.00 | 55.81 | 55.81 | 4.01% | 2,906 |
| Jul 29, 2025 | 57.50 | 58.50 | 52.19 | 53.66 | 53.66 | -7.47% | 7,178 |
| Jul 28, 2025 | 59.98 | 60.00 | 57.51 | 57.99 | 57.99 | -3.32% | 7,354 |
| Jul 25, 2025 | 60.00 | 62.00 | 58.25 | 59.98 | 59.98 | -0.03% | 2,402 |
| Jul 24, 2025 | 61.00 | 61.05 | 58.10 | 60.00 | 60.00 | -2.63% | 2,610 |
| Jul 23, 2025 | 62.00 | 62.00 | 56.26 | 61.62 | 61.62 | -0.61% | 6,744 |
| Jul 22, 2025 | 62.81 | 64.00 | 60.50 | 62.00 | 62.00 | -1.29% | 23,663 |
| Jul 21, 2025 | 69.39 | 69.39 | 61.10 | 62.81 | 62.81 | -4.65% | 9,524 |
| Jul 18, 2025 | 73.99 | 73.99 | 63.52 | 65.87 | 65.87 | -5.47% | 5,321 |
| Jul 17, 2025 | 78.99 | 78.99 | 69.50 | 69.68 | 69.68 | -9.76% | 81,371 |
| Jul 16, 2025 | 77.00 | 78.00 | 67.00 | 77.22 | 77.22 | 4.89% | 12,510 |
| Jul 15, 2025 | 82.01 | 84.15 | 70.00 | 73.62 | 73.62 | -3.76% | 63,094 |
| Jul 14, 2025 | 70.78 | 77.86 | 66.00 | 76.50 | 76.50 | 8.08% | 13,565 |
| Jul 11, 2025 | 73.38 | 75.00 | 66.55 | 70.78 | 70.78 | -3.54% | 3,724 |
| Jul 10, 2025 | 80.20 | 85.50 | 71.63 | 73.38 | 73.38 | -6.01% | 33,668 |
| Jul 9, 2025 | 78.07 | 78.07 | 70.97 | 78.07 | 78.07 | 10.00% | 56,141 |
| Jul 8, 2025 | 70.97 | 70.97 | 63.61 | 70.97 | 70.97 | 10.00% | 7,266 |
| Jul 7, 2025 | 60.00 | 64.91 | 55.00 | 64.52 | 64.52 | 9.34% | 25,767 |
| Jul 4, 2025 | 65.60 | 65.60 | 58.75 | 59.01 | 59.01 | -9.60% | 7,597 |
| Jul 3, 2025 | 59.51 | 65.35 | 59.51 | 65.28 | 65.28 | 9.88% | 9,452 |
| Jul 2, 2025 | 54.01 | 59.41 | 54.01 | 59.41 | 59.41 | 10.00% | 4,401 |
| Jul 1, 2025 | 59.07 | 62.00 | 54.00 | 54.01 | 54.01 | -8.58% | 2,160 |
| Jun 30, 2025 | 69.90 | 69.90 | 59.00 | 59.08 | 59.08 | -9.09% | 2,683 |
| Jun 27, 2025 | 70.14 | 70.14 | 57.38 | 64.99 | 64.99 | 1.93% | 10,227 |
| Jun 26, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 10.01% | 855 |
| Jun 25, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 10.00% | 1,451 |
| Jun 24, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 10.00% | 500 |
| Jun 23, 2025 | 51.23 | 51.23 | 51.23 | 47.90 | 47.90 | 2.86% | 301 |
| Jun 20, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 9.99% | 742 |
| Jun 19, 2025 | 41.00 | 42.34 | 39.00 | 42.34 | 42.34 | 10.00% | 2,238 |
| Jun 18, 2025 | 39.98 | 42.30 | 38.50 | 38.49 | 38.49 | - | 267 |
| Jun 17, 2025 | 38.00 | 38.00 | 38.00 | 38.49 | 38.49 | - | 1 |
| Jun 16, 2025 | 38.99 | 38.99 | 38.99 | 38.49 | 38.49 | - | 100 |
| Jun 13, 2025 | 42.25 | 42.25 | 35.20 | 38.49 | 38.49 | - | 4 |
| Jun 12, 2025 | 37.00 | 39.85 | 34.00 | 38.49 | 38.49 | 6.24% | 880 |
| Jun 11, 2025 | 39.85 | 39.85 | 33.05 | 36.23 | 36.23 | - | 7 |
| Jun 10, 2025 | 37.50 | 37.50 | 37.50 | 36.23 | 36.23 | - | 150 |
| Jun 5, 2025 | 37.00 | 37.00 | 37.00 | 36.23 | 36.23 | - | 100 |
| Jun 4, 2025 | 35.00 | 36.23 | 35.00 | 36.23 | 36.23 | 9.99% | 1,085 |
| Jun 3, 2025 | 36.20 | 36.20 | 31.60 | 32.94 | 32.94 | - | 79 |
| Jun 2, 2025 | 33.00 | 33.00 | 31.13 | 32.94 | 32.94 | 9.80% | 552 |
| May 30, 2025 | 30.00 | 33.00 | 30.00 | 30.00 | 30.00 | - | 217 |
| May 29, 2025 | 31.00 | 31.00 | 31.00 | 30.00 | 30.00 | - | 1 |
| May 26, 2025 | 31.00 | 31.00 | 31.00 | 30.00 | 30.00 | - | 1 |
| May 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.44% | 2,005 |
| May 20, 2025 | 27.10 | 31.00 | 27.10 | 29.87 | 29.87 | - | 3 |
| May 16, 2025 | 31.00 | 31.00 | 31.00 | 29.87 | 29.87 | - | 20 |
| Apr 22, 2025 | 30.00 | 30.00 | 30.00 | 29.87 | 29.87 | - | 88 |