Shahzad Textile Mills Limited (PSX:SZTM)
Pakistan · Delayed Price · Currency is PKR 141.98
-5.90 (-3.99%)
At close: Nov 6, 2026
Shahzad Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 147.00 | 148.00 | 140.00 | 141.98 | 141.98 | -3.99% | 20,145 |
| Nov 5, 2026 | 164.90 | 173.40 | 147.85 | 147.88 | 147.88 | -9.98% | 174,854 |
| Nov 4, 2026 | 164.99 | 165.45 | 156.50 | 164.28 | 164.28 | 2.44% | 54,058 |
| Nov 3, 2026 | 154.98 | 163.99 | 150.07 | 160.37 | 160.37 | 6.88% | 64,565 |
| Nov 2, 2026 | 150.00 | 156.96 | 146.00 | 150.05 | 150.05 | -5.43% | 93,883 |
| Oct 30, 2026 | 183.00 | 183.00 | 158.66 | 158.66 | 158.66 | -10.00% | 92,864 |
| Oct 29, 2026 | 160.01 | 189.13 | 154.75 | 176.29 | 176.29 | 2.53% | 277,140 |
| Oct 28, 2026 | 153.01 | 171.94 | 148.00 | 171.94 | 171.94 | 10.00% | 236,101 |
| Oct 27, 2026 | 152.44 | 156.31 | 147.00 | 156.31 | 156.31 | 10.00% | 156,185 |
| Oct 26, 2026 | 140.50 | 142.10 | 130.51 | 142.10 | 142.10 | 10.00% | 146,535 |
| Oct 23, 2026 | 119.98 | 132.52 | 108.42 | 129.18 | 129.18 | 7.23% | 749,285 |
| Oct 22, 2026 | 119.00 | 120.47 | 115.00 | 120.47 | 120.47 | 10.00% | 142,063 |
| Oct 21, 2026 | 109.52 | 109.52 | 105.00 | 109.52 | 109.52 | 10.00% | 100,945 |
| Oct 20, 2026 | 99.56 | 99.56 | 93.90 | 99.56 | 99.56 | 10.00% | 441,467 |
| Oct 19, 2026 | 83.00 | 90.51 | 79.99 | 90.51 | 90.51 | 10.00% | 152,333 |
| Oct 16, 2026 | 83.35 | 83.35 | 81.05 | 82.28 | 82.28 | 0.93% | 13,348 |
| Oct 15, 2026 | 82.60 | 83.90 | 80.50 | 81.52 | 81.52 | -1.37% | 5,695 |
| Oct 14, 2026 | 82.99 | 84.00 | 79.50 | 82.65 | 82.65 | 3.30% | 18,897 |
| Oct 13, 2026 | 82.07 | 83.69 | 80.00 | 80.01 | 80.01 | -2.51% | 5,006 |
| Oct 12, 2026 | 82.00 | 83.89 | 79.71 | 82.07 | 82.07 | 0.54% | 5,032 |
| Oct 9, 2026 | 83.30 | 84.84 | 80.00 | 81.63 | 81.63 | -0.69% | 5,295 |
| Oct 8, 2026 | 85.00 | 87.50 | 82.00 | 82.20 | 82.20 | -0.40% | 12,521 |
| Oct 7, 2026 | 85.48 | 86.50 | 80.81 | 82.53 | 82.53 | 2.13% | 7,958 |
| Oct 6, 2026 | 84.50 | 87.60 | 78.50 | 80.81 | 80.81 | -2.85% | 20,199 |
| Oct 5, 2026 | 83.00 | 86.79 | 82.62 | 83.18 | 83.18 | -0.38% | 3,055 |
| Oct 2, 2026 | 85.00 | 93.00 | 82.00 | 83.50 | 83.50 | -4.05% | 39,118 |
| Oct 1, 2026 | 88.49 | 88.49 | 84.50 | 87.02 | 87.02 | 0.90% | 3,332 |
| Sep 30, 2026 | 83.05 | 88.00 | 83.05 | 86.24 | 86.24 | 1.40% | 6,038 |
| Sep 29, 2026 | 81.50 | 86.99 | 81.50 | 85.05 | 85.05 | 2.40% | 7,770 |
| Sep 28, 2026 | 87.89 | 87.89 | 82.50 | 83.06 | 83.06 | -3.75% | 4,921 |
| Sep 25, 2026 | 90.00 | 90.00 | 84.00 | 86.30 | 86.30 | -0.19% | 3,737 |
| Sep 24, 2026 | 85.50 | 90.00 | 76.05 | 86.46 | 86.46 | 4.72% | 55,137 |
| Sep 23, 2026 | 89.99 | 89.99 | 82.00 | 82.56 | 82.56 | -9.38% | 71,977 |
| Sep 22, 2026 | 84.00 | 91.80 | 83.99 | 91.11 | 91.11 | 9.18% | 47,872 |
| Sep 21, 2026 | 86.65 | 88.75 | 82.79 | 83.45 | 83.45 | -1.82% | 4,223 |
| Sep 18, 2026 | 86.79 | 86.79 | 82.26 | 85.00 | 85.00 | 1.40% | 4,186 |
| Sep 17, 2026 | 90.97 | 93.00 | 81.18 | 83.83 | 83.83 | -4.30% | 9,179 |
| Sep 16, 2026 | 85.63 | 89.99 | 83.00 | 87.60 | 87.60 | 2.66% | 4,194 |
| Sep 15, 2026 | 87.59 | 87.59 | 82.20 | 85.33 | 85.33 | 1.52% | 1,229 |
| Sep 14, 2026 | 87.96 | 87.96 | 83.61 | 84.05 | 84.05 | -3.27% | 4,057 |
| Sep 11, 2026 | 80.02 | 89.19 | 80.02 | 86.89 | 86.89 | 0.79% | 7,055 |
| Sep 10, 2026 | 85.12 | 90.35 | 84.99 | 86.21 | 86.21 | -2.66% | 4,075 |
| Sep 9, 2026 | 91.59 | 91.59 | 86.00 | 88.57 | 88.57 | -1.74% | 5,367 |
| Sep 8, 2026 | 94.50 | 94.50 | 85.00 | 90.14 | 90.14 | 1.10% | 15,425 |
| 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 |