Shahzad Textile Mills Limited (PSX:SZTM)
Pakistan · Delayed Price · Currency is PKR 55.24
+2.23 (4.21%)
At close: Jan 9, 2026
Shahzad Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - | 106 |
| Dec 15, 2025 | 58.99 | 58.99 | 54.20 | 56.45 | 56.45 | - | 215 |
| Dec 12, 2025 | 55.00 | 57.90 | 54.15 | 56.45 | 56.45 | 5.18% | 1,373 |
| Dec 11, 2025 | 54.20 | 58.00 | 51.21 | 53.67 | 53.67 | -3.68% | 6,092 |
| Dec 10, 2025 | 56.00 | 57.00 | 54.20 | 55.72 | 55.72 | -3.93% | 1,956 |
| Dec 9, 2025 | 60.00 | 60.00 | 56.01 | 58.00 | 58.00 | -6.54% | 9,030 |
| Dec 8, 2025 | 62.00 | 62.00 | 59.90 | 62.06 | 62.06 | - | 28 |
| Dec 5, 2025 | 62.65 | 63.04 | 52.10 | 62.06 | 62.06 | 8.29% | 1,112 |
| Dec 4, 2025 | 58.98 | 58.98 | 52.21 | 57.31 | 57.31 | - | 65 |
| Dec 3, 2025 | 58.99 | 58.99 | 54.25 | 57.31 | 57.31 | - | 21 |
| Dec 2, 2025 | 58.99 | 58.99 | 52.12 | 57.31 | 57.31 | - | 75 |
| Dec 1, 2025 | 56.98 | 57.85 | 55.99 | 57.31 | 57.31 | 8.89% | 2,029 |
| Nov 28, 2025 | 54.50 | 57.99 | 50.03 | 52.63 | 52.63 | -2.74% | 613 |
| Nov 27, 2025 | 54.11 | 56.97 | 51.25 | 54.11 | 54.11 | - | 31 |
| Nov 26, 2025 | 54.10 | 57.00 | 53.79 | 54.11 | 54.11 | -9.47% | 8,966 |
| Nov 25, 2025 | 56.00 | 56.00 | 54.20 | 59.77 | 59.77 | - | 210 |
| Nov 24, 2025 | 62.00 | 62.00 | 55.00 | 59.77 | 59.77 | - | 105 |
| Nov 21, 2025 | 64.00 | 64.00 | 55.00 | 59.77 | 59.77 | - | 97 |
| Nov 20, 2025 | 54.11 | 63.49 | 54.11 | 59.77 | 59.77 | - | 48 |
| Nov 19, 2025 | 55.50 | 64.00 | 55.50 | 59.77 | 59.77 | - | 48 |
| Nov 18, 2025 | 60.00 | 60.00 | 55.00 | 59.77 | 59.77 | 1.43% | 1,580 |
| Nov 17, 2025 | 53.30 | 59.00 | 53.30 | 58.93 | 58.93 | - | 1,036 |
| Nov 14, 2025 | 54.50 | 59.90 | 54.50 | 58.93 | 58.93 | - | 472 |
| Nov 13, 2025 | 59.50 | 59.50 | 54.10 | 58.93 | 58.93 | - | 108 |
| Nov 12, 2025 | 58.80 | 58.89 | 58.80 | 58.93 | 58.93 | - | 11 |
| Nov 11, 2025 | 62.89 | 62.89 | 54.30 | 58.93 | 58.93 | -1.73% | 501 |
| 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 |