Shahzad Textile Mills Limited (PSX:SZTM)
Pakistan · Delayed Price · Currency is PKR 88.84
-8.05 (-8.31%)
At close: Jul 28, 2026
Shahzad Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 102.00 | 102.00 | 87.20 | 88.84 | 88.84 | -8.31% | 156,419 |
| Jul 27, 2026 | 88.09 | 96.89 | 79.27 | 96.89 | 96.89 | 10.00% | 293,443 |
| Jul 24, 2026 | 84.65 | 94.00 | 82.11 | 88.08 | 88.08 | -1.21% | 23,111 |
| Jul 23, 2026 | 91.00 | 91.99 | 85.00 | 89.16 | 89.16 | -1.16% | 6,852 |
| Jul 22, 2026 | 88.00 | 93.00 | 82.40 | 90.21 | 90.21 | -1.05% | 11,112 |
| Jul 21, 2026 | 93.00 | 94.00 | 90.51 | 91.17 | 91.17 | -1.69% | 24,359 |
| Jul 20, 2026 | 98.00 | 98.99 | 90.46 | 92.74 | 92.74 | -7.73% | 122,264 |
| Jul 17, 2026 | 104.00 | 109.00 | 98.10 | 100.51 | 100.51 | -2.38% | 93,543 |
| Jul 16, 2026 | 94.00 | 102.96 | 94.00 | 102.96 | 102.96 | 10.00% | 125,340 |
| Jul 15, 2026 | 89.89 | 95.80 | 89.89 | 93.60 | 93.60 | 5.95% | 24,214 |
| Jul 14, 2026 | 91.11 | 97.48 | 87.90 | 88.34 | 88.34 | -9.46% | 94,351 |
| Jul 13, 2026 | 110.00 | 110.00 | 96.00 | 97.57 | 97.57 | -7.42% | 81,816 |
| Jul 10, 2026 | 94.50 | 105.39 | 86.23 | 105.39 | 105.39 | 10.00% | 408,622 |
| Jul 9, 2026 | 109.90 | 110.00 | 95.81 | 95.81 | 95.81 | -10.00% | 94,863 |
| Jul 8, 2026 | 118.95 | 118.95 | 104.80 | 106.46 | 106.46 | -7.87% | 44,845 |
| Jul 7, 2026 | 114.00 | 127.25 | 110.00 | 115.55 | 115.55 | -0.11% | 313,071 |
| Jul 6, 2026 | 116.06 | 126.45 | 104.60 | 115.68 | 115.68 | 0.64% | 181,214 |
| Jul 3, 2026 | 114.95 | 114.95 | 109.01 | 114.95 | 114.95 | 10.00% | 102,141 |
| Jul 2, 2026 | 104.00 | 104.50 | 98.00 | 104.50 | 104.50 | 10.00% | 216,869 |
| Jul 1, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 10.00% | 10,362 |
| Jun 30, 2026 | 86.36 | 86.36 | 85.00 | 86.36 | 86.36 | 10.00% | 36,727 |
| Jun 29, 2026 | 78.51 | 78.51 | 78.46 | 78.51 | 78.51 | 10.00% | 37,248 |
| Jun 24, 2026 | 64.00 | 71.37 | 62.00 | 71.37 | 71.37 | 10.00% | 331,431 |
| Jun 23, 2026 | 65.85 | 66.00 | 64.55 | 64.88 | 64.88 | 1.07% | 36,125 |
| Jun 22, 2026 | 64.50 | 66.00 | 62.60 | 64.19 | 64.19 | -0.02% | 159,680 |
| Jun 19, 2026 | 63.99 | 65.00 | 61.50 | 64.20 | 64.20 | 0.44% | 21,373 |
| Jun 18, 2026 | 66.00 | 66.00 | 60.15 | 63.92 | 63.92 | -2.47% | 27,152 |
| Jun 17, 2026 | 64.25 | 65.99 | 64.10 | 65.54 | 65.54 | 2.01% | 222,930 |
| Jun 16, 2026 | 66.90 | 66.90 | 64.00 | 64.25 | 64.25 | 0.99% | 56,376 |
| Jun 15, 2026 | 64.90 | 65.99 | 63.53 | 63.62 | 63.62 | -1.97% | 13,873 |
| Jun 12, 2026 | 61.13 | 66.50 | 61.13 | 64.90 | 64.90 | 7.20% | 374,062 |
| Jun 11, 2026 | 67.80 | 67.80 | 58.30 | 60.54 | 60.54 | -3.06% | 9,054 |
| Jun 10, 2026 | 65.10 | 65.10 | 62.01 | 62.45 | 62.45 | 0.14% | 2,534 |
| Jun 9, 2026 | 64.97 | 66.00 | 60.00 | 62.36 | 62.36 | 0.71% | 18,529 |
| Jun 8, 2026 | 68.88 | 68.88 | 61.50 | 61.92 | 61.92 | -7.31% | 16,816 |
| Jun 5, 2026 | 71.20 | 74.00 | 66.78 | 66.80 | 66.80 | -9.97% | 74,550 |
| Jun 4, 2026 | 75.22 | 75.22 | 64.51 | 74.20 | 74.20 | 8.51% | 170,124 |
| Jun 3, 2026 | 64.00 | 68.38 | 64.00 | 68.38 | 68.38 | 10.01% | 9,089 |
| Jun 2, 2026 | 56.49 | 62.16 | 53.03 | 62.16 | 62.16 | 10.00% | 27,684 |
| Jun 1, 2026 | 56.95 | 56.97 | 53.00 | 56.51 | 56.51 | -1.10% | 2,213 |
| May 29, 2026 | 53.78 | 57.21 | 51.91 | 57.14 | 57.14 | 9.86% | 4,197 |
| May 25, 2026 | 52.00 | 53.58 | 51.00 | 52.01 | 52.01 | 6.77% | 1,294 |
| May 22, 2026 | 47.56 | 50.95 | 47.56 | 48.71 | 48.71 | - | 43 |
| May 21, 2026 | 51.49 | 51.49 | 51.00 | 48.71 | 48.71 | - | 302 |
| May 20, 2026 | 49.05 | 49.05 | 47.25 | 48.71 | 48.71 | 1.00% | 969 |
| May 19, 2026 | 48.50 | 51.95 | 47.75 | 48.23 | 48.23 | -4.87% | 703 |
| May 18, 2026 | 50.97 | 53.97 | 50.97 | 50.70 | 50.70 | - | 295 |
| May 15, 2026 | 50.69 | 50.98 | 50.69 | 50.70 | 50.70 | -0.59% | 637 |
| May 14, 2026 | 51.97 | 51.97 | 51.00 | 51.00 | 51.00 | -1.92% | 943 |
| May 12, 2026 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | - | 201 |