Khalid Siraj Textile Mills Limited (PSX:KSTM)
Pakistan
· Delayed Price · Currency is PKR 14.15
+0.15 (1.07%)
At close: Dec 5, 2025
PSX:KSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.50 | 14.50 | 13.52 | 14.15 | 14.15 | 1.07% | 120,287 |
| Dec 4, 2025 | 14.52 | 14.99 | 13.77 | 14.00 | 14.00 | -8.02% | 259,715 |
| Dec 3, 2025 | 15.72 | 16.78 | 15.21 | 15.22 | 15.22 | -9.94% | 764,569 |
| Dec 2, 2025 | 20.00 | 20.66 | 16.90 | 16.90 | 16.90 | -10.01% | 2,831,216 |
| Dec 1, 2025 | 18.78 | 18.78 | 17.71 | 18.78 | 18.78 | 10.02% | 599,159 |
| Nov 28, 2025 | 17.07 | 17.07 | 13.97 | 17.07 | 17.07 | 9.99% | 476,932 |
| Nov 27, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 9.99% | 25,495 |
| Nov 26, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 9.98% | 41,304 |
| Nov 25, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 10.03% | 138,045 |
| Nov 24, 2025 | 10.90 | 11.66 | 10.60 | 11.66 | 11.66 | 10.00% | 191,020 |
| Nov 21, 2025 | 9.60 | 10.60 | 9.40 | 10.60 | 10.60 | 10.42% | 326,781 |
| Nov 20, 2025 | 9.80 | 9.80 | 9.50 | 9.60 | 9.60 | -0.72% | 74,017 |
| Nov 19, 2025 | 9.61 | 10.00 | 9.60 | 9.67 | 9.67 | -0.82% | 4,447 |
| Nov 18, 2025 | 9.90 | 10.30 | 9.60 | 9.75 | 9.75 | -0.20% | 125,957 |
| Nov 17, 2025 | 10.01 | 10.40 | 9.60 | 9.77 | 9.77 | -6.77% | 63,296 |
| Nov 14, 2025 | 12.00 | 12.14 | 9.96 | 10.48 | 10.48 | -5.07% | 665,725 |
| Nov 13, 2025 | 10.04 | 11.04 | 9.60 | 11.04 | 11.04 | 9.96% | 323,160 |
| Nov 12, 2025 | 10.24 | 11.17 | 9.15 | 10.04 | 10.04 | -1.08% | 674,516 |
| Nov 11, 2025 | 9.00 | 10.15 | 9.00 | 10.15 | 10.15 | 10.93% | 347,467 |
| Nov 10, 2025 | 9.00 | 9.75 | 8.60 | 9.15 | 9.15 | 1.67% | 74,734 |
| Nov 7, 2025 | 9.94 | 10.00 | 9.00 | 9.00 | 9.00 | -5.26% | 55,016 |
| Nov 6, 2025 | 9.55 | 10.00 | 9.16 | 9.50 | 9.50 | -1.04% | 5,462 |
| Nov 5, 2025 | 9.89 | 9.90 | 9.11 | 9.60 | 9.60 | 1.05% | 3,340 |
| Nov 4, 2025 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | -3.06% | 11,524 |
| Nov 3, 2025 | 10.25 | 10.25 | 9.80 | 9.80 | 9.80 | 2.83% | 8,600 |
| Oct 31, 2025 | 9.89 | 10.00 | 9.12 | 9.53 | 9.53 | 2.80% | 3,876 |
| Oct 30, 2025 | 9.74 | 10.25 | 9.00 | 9.27 | 9.27 | -2.42% | 37,750 |
| Oct 29, 2025 | 9.94 | 10.00 | 9.50 | 9.50 | 9.50 | -3.06% | 8,478 |
| Oct 28, 2025 | 10.19 | 10.32 | 9.50 | 9.80 | 9.80 | -2.00% | 95,140 |
| Oct 27, 2025 | 9.82 | 10.88 | 9.70 | 10.00 | 10.00 | -6.28% | 29,682 |
| Oct 24, 2025 | 11.00 | 11.00 | 10.36 | 10.67 | 10.67 | -4.48% | 55,018 |
| Oct 23, 2025 | 11.01 | 11.40 | 10.70 | 11.17 | 11.17 | 2.57% | 136,472 |
| Oct 22, 2025 | 10.29 | 10.90 | 9.91 | 10.89 | 10.89 | 10.00% | 588,181 |
| Oct 21, 2025 | 9.99 | 10.44 | 9.30 | 9.90 | 9.90 | 4.87% | 493,939 |
| Oct 20, 2025 | 9.11 | 9.45 | 9.01 | 9.44 | 9.44 | 4.42% | 838 |
| Oct 17, 2025 | 9.34 | 9.49 | 9.01 | 9.04 | 9.04 | -1.95% | 9,157 |
| Oct 16, 2025 | 9.52 | 9.52 | 9.16 | 9.22 | 9.22 | -0.43% | 5,318 |
| Oct 15, 2025 | 9.46 | 9.50 | 9.00 | 9.26 | 9.26 | 3.46% | 52,450 |
| Oct 14, 2025 | 8.50 | 9.34 | 8.50 | 8.95 | 8.95 | -3.35% | 4,913 |
| Oct 13, 2025 | 9.10 | 9.38 | 8.90 | 9.26 | 9.26 | -1.49% | 2,329 |
| Oct 10, 2025 | 9.01 | 9.55 | 9.01 | 9.40 | 9.40 | 1.08% | 11,701 |
| Oct 9, 2025 | 9.39 | 9.40 | 9.02 | 9.30 | 9.30 | 2.76% | 4,348 |
| Oct 8, 2025 | 9.05 | 9.45 | 8.61 | 9.05 | 9.05 | -2.16% | 22,763 |
| Oct 7, 2025 | 9.30 | 9.70 | 9.00 | 9.25 | 9.25 | -2.94% | 41,688 |
| Oct 6, 2025 | 9.20 | 9.99 | 9.20 | 9.53 | 9.53 | 1.28% | 6,085 |
| Oct 3, 2025 | 10.03 | 10.45 | 9.06 | 9.41 | 9.41 | -5.99% | 95,666 |
| Oct 2, 2025 | 10.82 | 10.82 | 9.80 | 10.01 | 10.01 | -4.21% | 38,613 |
| Oct 1, 2025 | 11.40 | 11.40 | 10.20 | 10.45 | 10.45 | -6.53% | 85,278 |
| Sep 30, 2025 | 12.39 | 12.90 | 11.15 | 11.18 | 11.18 | -9.77% | 1,964,098 |
| Sep 29, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 10.04% | 468,039 |
| Sep 26, 2025 | 10.14 | 11.26 | 10.14 | 11.26 | 11.26 | 9.96% | 682,307 |
| Sep 25, 2025 | 10.00 | 10.50 | 10.00 | 10.24 | 10.24 | -0.10% | 38,505 |
| Sep 24, 2025 | 10.03 | 10.60 | 10.03 | 10.25 | 10.25 | -2.10% | 4,504 |
| Sep 23, 2025 | 10.45 | 11.37 | 10.45 | 10.47 | 10.47 | 1.26% | 79,723 |
| Sep 22, 2025 | 9.70 | 10.46 | 9.60 | 10.34 | 10.34 | 0.78% | 12,422 |
| Sep 19, 2025 | 10.20 | 10.59 | 9.75 | 10.26 | 10.26 | 0.59% | 19,161 |
| Sep 18, 2025 | 9.89 | 10.40 | 9.88 | 10.20 | 10.20 | 4.83% | 25,454 |
| Sep 17, 2025 | 9.89 | 10.00 | 8.59 | 9.73 | 9.73 | 1.57% | 56,733 |
| Sep 16, 2025 | 9.55 | 9.87 | 9.55 | 9.58 | 9.58 | -0.52% | 24,211 |
| Sep 15, 2025 | 10.00 | 10.00 | 9.49 | 9.63 | 9.63 | -4.08% | 64,144 |
| Sep 12, 2025 | 10.30 | 10.60 | 10.00 | 10.04 | 10.04 | -2.52% | 19,601 |
| Sep 11, 2025 | 10.49 | 10.49 | 9.86 | 10.30 | 10.30 | -4.54% | 58,308 |
| Sep 10, 2025 | 11.35 | 11.40 | 10.75 | 10.79 | 10.79 | -2.71% | 179,040 |
| Sep 9, 2025 | 10.50 | 11.29 | 10.50 | 11.09 | 11.09 | 8.09% | 248,117 |
| Sep 8, 2025 | 9.54 | 10.51 | 9.54 | 10.26 | 10.26 | 7.89% | 27,073 |
| Sep 5, 2025 | 9.21 | 9.70 | 9.21 | 9.51 | 9.51 | - | 131 |
| Sep 4, 2025 | 9.21 | 9.79 | 9.21 | 9.51 | 9.51 | - | 158 |
| Sep 3, 2025 | 9.50 | 9.70 | 9.50 | 9.51 | 9.51 | 0.11% | 705 |
| Sep 1, 2025 | 9.51 | 9.60 | 9.00 | 9.50 | 9.50 | -4.52% | 10,040 |
| Aug 29, 2025 | 10.19 | 10.19 | 9.51 | 9.95 | 9.95 | - | 118 |
| Aug 28, 2025 | 9.31 | 10.00 | 9.31 | 9.95 | 9.95 | 2.47% | 1,195 |
| Aug 27, 2025 | 9.85 | 9.85 | 9.30 | 9.71 | 9.71 | 1.36% | 646 |
| Aug 26, 2025 | 9.80 | 9.80 | 9.50 | 9.58 | 9.58 | -2.04% | 1,200 |
| Aug 25, 2025 | 9.85 | 10.28 | 9.53 | 9.78 | 9.78 | 1.87% | 3,831 |
| Aug 22, 2025 | 9.51 | 9.85 | 9.30 | 9.60 | 9.60 | - | 1,525 |
| Aug 21, 2025 | 10.00 | 10.20 | 9.30 | 9.60 | 9.60 | -4.00% | 3,218 |
| Aug 20, 2025 | 9.89 | 10.08 | 9.70 | 10.00 | 10.00 | 5.26% | 8,864 |
| Aug 19, 2025 | 9.98 | 9.98 | 9.42 | 9.50 | 9.50 | -2.26% | 2,959 |
| Aug 18, 2025 | 9.70 | 9.95 | 9.51 | 9.72 | 9.72 | 2.53% | 1,152 |
| Aug 15, 2025 | 9.31 | 9.80 | 8.70 | 9.48 | 9.48 | -2.27% | 5,629 |
| Aug 13, 2025 | 9.50 | 9.70 | 9.31 | 9.70 | 9.70 | 1.04% | 8,057 |
| Aug 12, 2025 | 9.62 | 9.98 | 9.60 | 9.60 | 9.60 | -0.21% | 4,700 |
| Aug 11, 2025 | 9.61 | 9.70 | 9.60 | 9.62 | 9.62 | -3.80% | 1,500 |
| Aug 8, 2025 | 9.88 | 9.88 | 9.65 | 10.00 | 10.00 | - | 256 |
| Aug 7, 2025 | 10.50 | 10.50 | 9.30 | 10.00 | 10.00 | -0.50% | 5,895 |
| Aug 6, 2025 | 9.80 | 10.05 | 9.42 | 10.05 | 10.05 | 3.40% | 2,708 |
| Aug 5, 2025 | 9.80 | 10.19 | 9.20 | 9.72 | 9.72 | -4.61% | 3,317 |
| Aug 4, 2025 | 10.19 | 10.20 | 9.60 | 10.19 | 10.19 | 8.40% | 16,599 |
| Aug 1, 2025 | 8.82 | 9.40 | 8.00 | 9.40 | 9.40 | 11.90% | 23,903 |
| Jul 31, 2025 | 9.02 | 9.02 | 8.20 | 8.40 | 8.40 | -6.87% | 8,582 |
| Jul 30, 2025 | 9.40 | 9.50 | 8.85 | 9.02 | 9.02 | -0.77% | 4,354 |
| Jul 29, 2025 | 9.67 | 9.94 | 9.00 | 9.09 | 9.09 | -5.90% | 3,477 |
| Jul 28, 2025 | 9.30 | 9.98 | 9.30 | 9.66 | 9.66 | - | 1,147 |
| Jul 25, 2025 | 10.00 | 10.00 | 9.20 | 9.66 | 9.66 | -1.13% | 1,338 |
| Jul 24, 2025 | 10.66 | 10.66 | 9.60 | 9.77 | 9.77 | -1.51% | 3,831 |
| Jul 23, 2025 | 10.30 | 10.30 | 9.90 | 9.92 | 9.92 | -3.88% | 7,382 |
| Jul 22, 2025 | 10.19 | 10.50 | 9.98 | 10.32 | 10.32 | 7.39% | 16,415 |
| Jul 21, 2025 | 10.80 | 10.80 | 9.24 | 9.61 | 9.61 | -6.43% | 38,089 |
| Jul 18, 2025 | 10.97 | 10.97 | 10.22 | 10.27 | 10.27 | 3.01% | 139,986 |
| Jul 17, 2025 | 8.54 | 9.97 | 8.54 | 9.97 | 9.97 | 11.15% | 72,027 |