Shahzad Textile Mills Limited (PSX:SZTM)
Pakistan · Delayed Price · Currency is PKR 87.46
-3.33 (-3.67%)
At close: Sep 4, 2026
Shahzad Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 92.00 | 92.00 | 86.09 | 89.16 | 89.16 | 1.94% | 14,203 |
| Sep 4, 2026 | 87.50 | 94.25 | 85.00 | 87.46 | 87.46 | -3.67% | 15,741 |
| Sep 3, 2026 | 88.07 | 92.00 | 88.07 | 90.79 | 90.79 | -0.18% | 331 |
| Sep 2, 2026 | 92.50 | 92.50 | 87.00 | 90.95 | 90.95 | -1.15% | 9,149 |
| Sep 1, 2026 | 90.05 | 94.00 | 90.00 | 92.01 | 92.01 | -2.68% | 3,866 |
| Aug 31, 2026 | 95.00 | 95.00 | 88.00 | 94.54 | 94.54 | 1.55% | 4,922 |
| Aug 28, 2026 | 91.00 | 96.69 | 90.00 | 93.10 | 93.10 | 1.07% | 5,989 |
| Aug 27, 2026 | 97.39 | 97.39 | 92.00 | 92.11 | 92.11 | -2.22% | 4,406 |
| Aug 25, 2026 | 97.69 | 97.69 | 92.50 | 94.20 | 94.20 | -0.02% | 15,966 |
| Aug 24, 2026 | 98.00 | 100.00 | 92.59 | 94.22 | 94.22 | -0.79% | 15,507 |
| Aug 21, 2026 | 97.00 | 97.00 | 90.79 | 94.97 | 94.97 | -3.44% | 24,071 |
| Aug 20, 2026 | 98.50 | 100.00 | 94.00 | 98.35 | 98.35 | 2.61% | 10,402 |
| Aug 19, 2026 | 99.99 | 104.00 | 94.01 | 95.85 | 95.85 | -0.14% | 63,889 |
| Aug 18, 2026 | 95.00 | 104.94 | 92.01 | 95.98 | 95.98 | 0.61% | 121,689 |
| Aug 17, 2026 | 91.00 | 97.20 | 84.00 | 95.40 | 95.40 | 7.97% | 107,231 |
| Aug 13, 2026 | 89.33 | 90.50 | 87.06 | 88.36 | 88.36 | -1.09% | 3,426 |
| Aug 12, 2026 | 88.00 | 90.00 | 86.00 | 89.33 | 89.33 | 1.52% | 2,439 |
| Aug 11, 2026 | 86.06 | 89.36 | 85.89 | 87.99 | 87.99 | -0.61% | 14,590 |
| Aug 10, 2026 | 91.80 | 91.80 | 88.00 | 88.53 | 88.53 | -1.66% | 9,437 |
| Aug 7, 2026 | 91.37 | 94.00 | 89.00 | 90.02 | 90.02 | -1.87% | 4,278 |
| Aug 6, 2026 | 94.50 | 94.50 | 89.10 | 91.74 | 91.74 | -0.42% | 7,196 |
| Aug 5, 2026 | 94.25 | 96.99 | 85.15 | 92.13 | 92.13 | -0.54% | 16,196 |
| Aug 4, 2026 | 86.28 | 96.85 | 85.05 | 92.63 | 92.63 | 5.20% | 57,354 |
| Aug 3, 2026 | 91.70 | 91.70 | 87.00 | 88.05 | 88.05 | 0.50% | 20,113 |
| Jul 31, 2026 | 88.70 | 88.70 | 85.00 | 87.61 | 87.61 | 2.78% | 14,414 |
| Jul 30, 2026 | 87.47 | 87.95 | 82.55 | 85.24 | 85.24 | -2.55% | 14,859 |
| Jul 29, 2026 | 88.85 | 88.85 | 86.50 | 87.47 | 87.47 | -1.54% | 19,162 |
| 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 |