Shahzad Textile Mills Limited (PSX:SZTM)
Pakistan · Delayed Price · Currency is PKR 48.71
0.00 (0.00%)
At close: May 22, 2026
Shahzad Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 53.95 | 53.95 | 52.00 | 52.00 | 52.00 | - | 248 |
| May 8, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 2.97% | 1,729 |
| May 7, 2026 | 50.50 | 50.61 | 50.50 | 50.50 | 50.50 | 3.06% | 829 |
| May 6, 2026 | 48.26 | 50.00 | 45.00 | 49.00 | 49.00 | 1.58% | 8,547 |
| May 5, 2026 | 50.00 | 50.00 | 48.00 | 48.24 | 48.24 | -7.23% | 1,540 |
| May 4, 2026 | 55.16 | 55.33 | 48.10 | 52.00 | 52.00 | - | 1,052 |
| Apr 30, 2026 | 50.94 | 50.94 | 50.94 | 52.00 | 52.00 | - | 16 |
| Apr 29, 2026 | 54.98 | 54.98 | 52.00 | 52.00 | 52.00 | -5.44% | 3,011 |
| Apr 28, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - | 332 |
| Apr 27, 2026 | 57.00 | 57.00 | 54.99 | 54.99 | 54.99 | 0.90% | 1,590 |
| Apr 24, 2026 | 52.04 | 56.77 | 51.51 | 54.50 | 54.50 | 4.73% | 5,065 |
| Apr 23, 2026 | 52.00 | 52.04 | 50.96 | 52.04 | 52.04 | 10.00% | 9,141 |
| Apr 22, 2026 | 47.70 | 53.90 | 47.28 | 47.31 | 47.31 | -5.10% | 767 |
| Apr 21, 2026 | 49.25 | 51.45 | 49.25 | 49.85 | 49.85 | 6.24% | 757 |
| Apr 20, 2026 | 51.58 | 51.58 | 47.70 | 46.92 | 46.92 | 0.04% | 1,244 |
| Apr 17, 2026 | 46.89 | 51.40 | 46.89 | 46.90 | 46.90 | - | 125 |
| Apr 16, 2026 | 46.90 | 49.88 | 44.12 | 46.90 | 46.90 | - | 15 |
| Apr 15, 2026 | 43.61 | 47.90 | 43.61 | 46.90 | 46.90 | 7.67% | 581 |
| Apr 14, 2026 | 50.00 | 50.00 | 42.60 | 43.56 | 43.56 | -7.67% | 1,315 |
| Apr 13, 2026 | 46.49 | 52.90 | 45.00 | 47.18 | 47.18 | -1.93% | 1,037 |
| Apr 10, 2026 | 48.00 | 55.49 | 48.00 | 48.11 | 48.11 | -8.66% | 2,055 |
| Apr 9, 2026 | 54.75 | 54.75 | 45.72 | 52.67 | 52.67 | 3.68% | 1,446 |
| Apr 8, 2026 | 54.51 | 54.51 | 44.61 | 50.80 | 50.80 | 2.52% | 2,043 |
| Apr 7, 2026 | 45.15 | 49.55 | 45.15 | 49.55 | 49.55 | - | 36 |
| Apr 6, 2026 | 49.55 | 49.55 | 44.96 | 49.55 | 49.55 | - | 22 |
| Apr 3, 2026 | 49.51 | 49.51 | 48.95 | 49.55 | 49.55 | - | 3 |
| Apr 2, 2026 | 50.99 | 50.99 | 42.20 | 49.55 | 49.55 | 6.90% | 2,563 |
| Apr 1, 2026 | 45.21 | 51.45 | 45.21 | 46.35 | 46.35 | -0.94% | 2,071 |
| Mar 31, 2026 | 48.95 | 50.00 | 44.70 | 46.79 | 46.79 | -5.70% | 3,826 |
| Mar 30, 2026 | 49.62 | 49.62 | 44.90 | 49.62 | 49.62 | - | 247 |
| Mar 27, 2026 | 49.62 | 49.62 | 49.50 | 49.62 | 49.62 | - | 3 |
| Mar 26, 2026 | 49.99 | 49.99 | 45.00 | 49.62 | 49.62 | 8.15% | 2,668 |
| Mar 25, 2026 | 46.00 | 46.00 | 45.88 | 45.88 | 45.88 | 0.07% | 1,001 |
| Mar 24, 2026 | 45.94 | 45.94 | 45.85 | 45.85 | 45.85 | 9.06% | 1,160 |
| 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 |