Shahzad Textile Mills Limited (PSX:SZTM)
Pakistan · Delayed Price · Currency is PKR 42.04
-4.18 (-9.04%)
At close: Mar 19, 2026
Shahzad Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 49.90 | 49.90 | 41.65 | 42.04 | 42.04 | -9.04% | 1,651 |
| Mar 18, 2026 | 44.67 | 46.22 | 44.67 | 46.22 | 46.22 | 10.00% | 1,912 |
| Mar 16, 2026 | 43.99 | 43.99 | 43.99 | 42.02 | 42.02 | - | 210 |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 42.02 | 42.02 | - | 100 |
| Mar 11, 2026 | 43.98 | 43.98 | 43.98 | 42.02 | 42.02 | - | 26 |
| Mar 10, 2026 | 44.00 | 44.00 | 41.00 | 42.02 | 42.02 | 5.05% | 605 |
| Mar 9, 2026 | 43.00 | 43.00 | 43.00 | 40.00 | 40.00 | - | 50 |
| Mar 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.12% | 1,000 |
| Mar 5, 2026 | 42.78 | 42.78 | 38.25 | 39.17 | 39.17 | - | 212 |
| Mar 4, 2026 | 38.00 | 42.79 | 37.13 | 39.17 | 39.17 | - | 116 |
| Mar 3, 2026 | 36.00 | 38.95 | 36.00 | 39.17 | 39.17 | -0.84% | 430 |
| Mar 2, 2026 | 41.00 | 41.00 | 39.00 | 39.50 | 39.50 | -8.46% | 1,016 |
| Feb 26, 2026 | 46.98 | 46.98 | 43.20 | 43.15 | 43.15 | - | 69 |
| Feb 25, 2026 | 48.90 | 48.99 | 42.10 | 43.15 | 43.15 | -5.25% | 6,086 |
| Feb 23, 2026 | 46.10 | 46.10 | 45.48 | 45.54 | 45.54 | -9.88% | 1,999 |
| Feb 20, 2026 | 54.30 | 54.30 | 54.30 | 50.53 | 50.53 | - | 1 |
| Feb 18, 2026 | 48.60 | 52.00 | 48.50 | 50.53 | 50.53 | -6.11% | 1,782 |
| Feb 17, 2026 | 53.98 | 53.98 | 48.60 | 53.82 | 53.82 | - | 12 |
| Feb 16, 2026 | 50.02 | 50.02 | 50.02 | 53.82 | 53.82 | - | 300 |
| Feb 13, 2026 | 53.00 | 53.00 | 53.00 | 53.82 | 53.82 | - | 3 |
| Feb 10, 2026 | 52.00 | 53.82 | 52.00 | 53.82 | 53.82 | - | 2 |
| Feb 4, 2026 | 52.00 | 57.00 | 52.00 | 53.82 | 53.82 | 2.79% | 1,864 |
| Feb 2, 2026 | 49.20 | 49.20 | 49.20 | 52.36 | 52.36 | - | 65 |
| Jan 30, 2026 | 48.11 | 52.99 | 48.11 | 52.36 | 52.36 | - | 6 |
| Jan 27, 2026 | 52.41 | 52.41 | 52.41 | 52.36 | 52.36 | - | 5 |
| Jan 23, 2026 | 52.52 | 52.52 | 52.52 | 52.36 | 52.36 | - | 96 |
| Jan 21, 2026 | 51.74 | 53.90 | 51.73 | 52.36 | 52.36 | 1.22% | 5,768 |
| Jan 20, 2026 | 52.30 | 52.30 | 52.30 | 51.73 | 51.73 | - | 60 |
| Jan 19, 2026 | 52.08 | 52.08 | 52.08 | 51.73 | 51.73 | - | 60 |
| Jan 16, 2026 | 52.77 | 52.77 | 52.77 | 51.73 | 51.73 | - | 97 |
| Jan 15, 2026 | 50.50 | 50.50 | 50.50 | 51.73 | 51.73 | - | 6 |
| Jan 14, 2026 | 51.73 | 53.00 | 51.73 | 51.73 | 51.73 | - | 315 |
| Jan 13, 2026 | 50.11 | 56.00 | 50.11 | 51.73 | 51.73 | -6.35% | 1,513 |
| Jan 12, 2026 | 52.55 | 52.55 | 52.55 | 55.24 | 55.24 | - | 30 |
| Jan 9, 2026 | 53.85 | 56.00 | 50.00 | 55.24 | 55.24 | 4.21% | 1,179 |
| Jan 8, 2026 | 53.70 | 54.35 | 53.00 | 53.01 | 53.01 | -1.28% | 728 |
| Jan 7, 2026 | 58.23 | 61.00 | 50.72 | 53.70 | 53.70 | -4.72% | 26,516 |
| Jan 6, 2026 | 51.91 | 56.55 | 51.91 | 56.36 | 56.36 | 9.63% | 13,919 |
| Jan 5, 2026 | 49.10 | 49.51 | 49.10 | 51.41 | 51.41 | - | 134 |
| Jan 2, 2026 | 50.00 | 52.00 | 50.00 | 51.41 | 51.41 | - | 211 |
| Jan 1, 2026 | 48.88 | 52.00 | 48.87 | 51.41 | 51.41 | 5.18% | 2,122 |
| Dec 31, 2025 | 50.00 | 50.00 | 48.25 | 48.88 | 48.88 | 1.62% | 1,707 |
| Dec 30, 2025 | 50.00 | 50.80 | 50.00 | 48.10 | 48.10 | - | 569 |
| Dec 29, 2025 | 48.10 | 51.00 | 48.10 | 48.10 | 48.10 | -2.67% | 5,710 |
| Dec 26, 2025 | 50.40 | 51.00 | 48.60 | 49.42 | 49.42 | -1.46% | 2,336 |
| Dec 24, 2025 | 54.00 | 54.98 | 49.00 | 50.15 | 50.15 | -3.72% | 9,204 |
| Dec 23, 2025 | 52.81 | 54.50 | 51.02 | 52.09 | 52.09 | -2.93% | 1,522 |
| Dec 22, 2025 | 55.00 | 55.50 | 53.15 | 53.66 | 53.66 | -8.65% | 1,508 |
| Dec 19, 2025 | 56.50 | 60.03 | 52.00 | 58.74 | 58.74 | 7.64% | 5,003 |
| Dec 18, 2025 | 54.00 | 56.00 | 54.00 | 54.57 | 54.57 | -3.33% | 721 |