Shahzad Textile Mills Limited (PSX:SZTM)
Pakistan · Delayed Price · Currency is PKR 59.97
0.00 (0.00%)
At close: Nov 7, 2025
Shahzad Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 59.97 | 64.95 | 59.97 | 59.97 | 59.97 | - | 244 |
| Nov 7, 2025 | 54.10 | 59.97 | 54.10 | 59.97 | 59.97 | - | 511 |
| Nov 6, 2025 | 54.05 | 57.50 | 54.05 | 59.97 | 59.97 | - | 40 |
| Nov 5, 2025 | 57.00 | 59.00 | 56.00 | 59.97 | 59.97 | - | 1,093 |
| Nov 4, 2025 | 55.00 | 59.97 | 55.00 | 59.97 | 59.97 | - | 27 |
| Nov 3, 2025 | 56.11 | 59.50 | 56.11 | 59.97 | 59.97 | - | 143 |
| Oct 31, 2025 | 59.99 | 59.99 | 59.99 | 59.97 | 59.97 | - | 2 |
| Oct 30, 2025 | 59.99 | 59.99 | 52.53 | 59.97 | 59.97 | 6.61% | 615 |
| Oct 29, 2025 | 55.03 | 60.00 | 55.03 | 56.25 | 56.25 | - | 562 |
| Oct 28, 2025 | 55.73 | 62.00 | 55.00 | 56.25 | 56.25 | -5.21% | 1,422 |
| Oct 27, 2025 | 60.10 | 60.10 | 55.00 | 59.34 | 59.34 | 2.95% | 7,432 |
| Oct 24, 2025 | 54.00 | 57.99 | 52.02 | 57.64 | 57.64 | 1.32% | 1,342 |
| Oct 23, 2025 | 58.50 | 58.50 | 54.10 | 56.89 | 56.89 | -1.42% | 2,570 |
| Oct 22, 2025 | 58.49 | 58.50 | 52.53 | 57.71 | 57.71 | 7.61% | 746 |
| Oct 21, 2025 | 56.00 | 56.00 | 52.05 | 53.63 | 53.63 | -4.50% | 1,528 |
| Oct 20, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - | 501 |
| Oct 17, 2025 | 52.26 | 56.85 | 52.12 | 56.16 | 56.16 | 7.46% | 2,000 |
| Oct 16, 2025 | 57.90 | 57.90 | 50.05 | 52.26 | 52.26 | -3.22% | 9,054 |
| Oct 15, 2025 | 54.11 | 54.11 | 50.10 | 54.00 | 54.00 | - | 1,334 |
| Oct 14, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 2,374 |
| Oct 13, 2025 | 54.87 | 54.87 | 54.00 | 54.00 | 54.00 | -1.59% | 989 |
| Oct 10, 2025 | 54.10 | 58.48 | 54.10 | 54.87 | 54.87 | -5.27% | 1,066 |
| Oct 9, 2025 | 55.00 | 58.00 | 53.00 | 57.92 | 57.92 | 2.97% | 2,200 |
| Oct 8, 2025 | 67.30 | 67.30 | 55.70 | 56.25 | 56.25 | -8.31% | 20,520 |
| Oct 7, 2025 | 51.29 | 61.35 | 51.29 | 61.35 | 61.35 | 10.01% | 12,867 |
| Oct 6, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - | 309 |
| Oct 3, 2025 | 55.10 | 59.99 | 55.10 | 55.77 | 55.77 | -6.82% | 2,035 |
| Oct 2, 2025 | 60.00 | 60.00 | 56.34 | 59.85 | 59.85 | 6.23% | 486 |
| Oct 1, 2025 | 58.32 | 60.89 | 55.80 | 56.34 | 56.34 | -7.38% | 468 |
| Sep 30, 2025 | 60.80 | 60.81 | 57.05 | 60.83 | 60.83 | - | 272 |
| Sep 29, 2025 | 57.05 | 60.50 | 57.05 | 60.83 | 60.83 | - | 3 |
| Sep 25, 2025 | 60.85 | 60.85 | 60.85 | 60.83 | 60.83 | - | 100 |
| Sep 24, 2025 | 60.80 | 60.99 | 60.80 | 60.83 | 60.83 | - | 322 |
| Sep 23, 2025 | 60.00 | 61.20 | 53.50 | 60.83 | 60.83 | 4.79% | 545 |
| Sep 22, 2025 | 60.00 | 60.20 | 57.00 | 58.05 | 58.05 | -2.16% | 626 |
| Sep 19, 2025 | 59.50 | 59.50 | 59.50 | 59.33 | 59.33 | - | 150 |
| Sep 18, 2025 | 57.04 | 60.00 | 57.03 | 59.33 | 59.33 | 1.42% | 1,000 |
| Sep 17, 2025 | 59.00 | 59.50 | 58.80 | 58.50 | 58.50 | - | 337 |
| Sep 16, 2025 | 56.00 | 59.00 | 56.00 | 58.50 | 58.50 | 0.88% | 835 |
| Sep 15, 2025 | 55.51 | 59.00 | 55.51 | 57.99 | 57.99 | - | 69 |
| Sep 12, 2025 | 58.00 | 58.00 | 56.00 | 57.99 | 57.99 | - | 410 |
| Sep 11, 2025 | 60.00 | 60.00 | 55.21 | 57.99 | 57.99 | - | 68 |
| Sep 10, 2025 | 58.10 | 59.95 | 57.99 | 57.99 | 57.99 | 1.74% | 2,059 |
| Sep 9, 2025 | 59.00 | 59.00 | 58.98 | 57.00 | 57.00 | - | 101 |
| Sep 8, 2025 | 57.50 | 64.00 | 55.05 | 57.00 | 57.00 | -5.80% | 2,463 |
| Sep 5, 2025 | 61.57 | 61.57 | 61.57 | 60.51 | 60.51 | - | 120 |
| Sep 4, 2025 | 62.00 | 62.00 | 62.00 | 60.51 | 60.51 | - | 150 |
| Sep 3, 2025 | 64.97 | 66.25 | 60.51 | 60.51 | 60.51 | 0.46% | 8,169 |
| Sep 2, 2025 | 60.90 | 61.37 | 55.81 | 60.23 | 60.23 | 7.96% | 2,944 |
| Sep 1, 2025 | 57.47 | 61.10 | 54.00 | 55.79 | 55.79 | -2.92% | 1,399 |