Shahzad Textile Mills Limited (PSX:SZTM)
Pakistan · Delayed Price · Currency is PKR 55.79
-1.68 (-2.92%)
At close: Sep 1, 2025
Shahzad Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 63.00 | 66.94 | 55.66 | 57.47 | 57.47 | -7.01% | 1,283 |
| Aug 28, 2025 | 62.90 | 62.90 | 55.10 | 61.80 | 61.80 | 6.92% | 659 |
| Aug 27, 2025 | 60.05 | 64.74 | 57.05 | 57.80 | 57.80 | -8.30% | 570 |
| Aug 26, 2025 | 62.10 | 63.90 | 57.02 | 63.03 | 63.03 | 1.83% | 631 |
| Aug 25, 2025 | 65.15 | 65.15 | 61.00 | 61.90 | 61.90 | 3.96% | 1,030 |
| Aug 22, 2025 | 60.00 | 65.90 | 56.10 | 59.54 | 59.54 | -0.77% | 5,642 |
| Aug 21, 2025 | 60.58 | 60.58 | 56.30 | 60.00 | 60.00 | -0.96% | 3,369 |
| Aug 20, 2025 | 62.01 | 64.85 | 59.10 | 60.58 | 60.58 | -5.55% | 16,113 |
| Aug 19, 2025 | 73.70 | 73.75 | 60.35 | 64.14 | 64.14 | -4.34% | 41,244 |
| Aug 18, 2025 | 67.05 | 67.05 | 67.00 | 67.05 | 67.05 | 10.01% | 22,826 |
| Aug 15, 2025 | 56.12 | 60.95 | 55.00 | 60.95 | 60.95 | 10.00% | 26,200 |
| Aug 13, 2025 | 55.90 | 55.90 | 51.00 | 55.41 | 55.41 | 8.65% | 6,602 |
| Aug 12, 2025 | 50.00 | 51.00 | 46.00 | 51.00 | 51.00 | 2.49% | 4,118 |
| Aug 11, 2025 | 50.00 | 51.10 | 46.00 | 49.76 | 49.76 | - | 366 |
| Aug 8, 2025 | 50.00 | 51.95 | 45.16 | 49.76 | 49.76 | -0.44% | 3,053 |
| Aug 7, 2025 | 50.00 | 50.19 | 48.25 | 49.98 | 49.98 | 0.36% | 19,926 |
| Aug 6, 2025 | 57.00 | 57.00 | 47.75 | 49.80 | 49.80 | -6.04% | 17,504 |
| Aug 5, 2025 | 53.05 | 53.10 | 53.00 | 53.00 | 53.00 | - | 7,454 |
| Aug 4, 2025 | 57.00 | 57.50 | 52.26 | 53.00 | 53.00 | -8.62% | 7,388 |
| 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 |