Shahzad Textile Mills Limited (PSX:SZTM)
Pakistan · Delayed Price · Currency is PKR 82.28
+0.76 (0.93%)
At close: Oct 16, 2026
Shahzad Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |