Shahzad Textile Mills Limited (PSX:SZTM)
Pakistan · Delayed Price · Currency is PKR 104.50
+9.50 (10.00%)
At close: Jul 2, 2026
Shahzad Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |