Khalid Siraj Textile Mills Limited (PSX:KSTM)
Pakistan
· Delayed Price · Currency is PKR 9.89
-0.10 (-1.00%)
At close: Apr 28, 2026
PSX:KSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.09 | 10.09 | 9.26 | 9.99 | 9.99 | -0.20% | 5,240 |
| Apr 24, 2026 | 10.07 | 10.48 | 9.30 | 10.01 | 10.01 | 3.73% | 6,271 |
| Apr 23, 2026 | 10.17 | 10.17 | 9.65 | 9.65 | 9.65 | -1.03% | 4,521 |
| Apr 22, 2026 | 10.01 | 10.08 | 9.75 | 9.75 | 9.75 | -2.60% | 12,605 |
| Apr 21, 2026 | 9.75 | 10.35 | 9.75 | 10.01 | 10.01 | 2.35% | 30,330 |
| Apr 20, 2026 | 10.02 | 10.80 | 9.57 | 9.78 | 9.78 | -8.00% | 91,122 |
| Apr 17, 2026 | 12.09 | 12.09 | 10.27 | 10.63 | 10.63 | -3.28% | 70,363 |
| Apr 16, 2026 | 10.98 | 10.99 | 10.60 | 10.99 | 10.99 | 10.01% | 63,752 |
| Apr 15, 2026 | 9.49 | 9.99 | 9.30 | 9.99 | 9.99 | 11.12% | 80,709 |
| Apr 14, 2026 | 9.52 | 9.52 | 8.02 | 8.99 | 8.99 | 4.66% | 8,318 |
| Apr 13, 2026 | 9.50 | 9.50 | 8.41 | 8.59 | 8.59 | -2.72% | 14,168 |
| Apr 10, 2026 | 10.17 | 10.19 | 8.60 | 8.83 | 8.83 | -5.86% | 10,110 |
| Apr 9, 2026 | 10.00 | 10.00 | 9.10 | 9.38 | 9.38 | -0.21% | 11,084 |
| Apr 8, 2026 | 9.75 | 9.75 | 8.30 | 9.40 | 9.40 | 4.56% | 19,611 |
| Apr 7, 2026 | 9.40 | 9.40 | 8.09 | 8.99 | 8.99 | 5.76% | 772 |
| Apr 6, 2026 | 9.40 | 9.40 | 7.67 | 8.50 | 8.50 | - | 347 |
| Apr 3, 2026 | 8.85 | 8.95 | 7.71 | 8.50 | 8.50 | - | 233 |
| Apr 2, 2026 | 8.99 | 8.99 | 7.89 | 8.50 | 8.50 | - | 333 |
| Apr 1, 2026 | 8.99 | 9.47 | 8.99 | 8.50 | 8.50 | - | 4 |
| Mar 31, 2026 | 8.85 | 8.85 | 8.25 | 8.50 | 8.50 | - | 707 |
| Mar 30, 2026 | 8.60 | 8.98 | 7.96 | 8.50 | 8.50 | - | 2,897 |
| Mar 27, 2026 | 8.70 | 8.70 | 8.20 | 8.50 | 8.50 | - | 383 |
| Mar 26, 2026 | 8.70 | 8.70 | 8.60 | 8.50 | 8.50 | - | 2 |
| Mar 25, 2026 | 8.65 | 8.70 | 8.65 | 8.50 | 8.50 | - | 202 |
| Mar 24, 2026 | 8.95 | 8.95 | 8.70 | 8.50 | 8.50 | - | 118 |
| Mar 19, 2026 | 8.55 | 8.55 | 8.00 | 8.50 | 8.50 | - | 5,615 |
| Mar 18, 2026 | 8.74 | 8.74 | 8.50 | 8.50 | 8.50 | - | 11 |
| Mar 16, 2026 | 8.70 | 8.70 | 7.01 | 8.50 | 8.50 | 6.12% | 50,498 |
| Mar 13, 2026 | 7.25 | 8.69 | 7.25 | 8.01 | 8.01 | -2.67% | 2,503 |
| Mar 12, 2026 | 8.79 | 8.80 | 8.20 | 8.23 | 8.23 | -5.29% | 8,188 |
| Mar 11, 2026 | 8.48 | 8.70 | 8.22 | 8.69 | 8.69 | 12.86% | 34,120 |
| Mar 10, 2026 | 7.51 | 8.40 | 7.51 | 7.70 | 7.70 | - | 5,892 |
| Mar 9, 2026 | 7.91 | 7.91 | 7.70 | 7.70 | 7.70 | -11.49% | 25,858 |
| Mar 6, 2026 | 9.00 | 9.00 | 8.01 | 8.70 | 8.70 | 1.16% | 13,308 |
| Mar 5, 2026 | 9.25 | 9.25 | 8.72 | 8.60 | 8.60 | - | 101 |
| Mar 4, 2026 | 9.50 | 9.50 | 8.60 | 8.60 | 8.60 | -7.03% | 14,206 |
| Mar 3, 2026 | 10.90 | 10.90 | 9.25 | 9.25 | 9.25 | -7.50% | 10,061 |
| Mar 2, 2026 | 10.85 | 10.85 | 10.00 | 10.00 | 10.00 | -1.28% | 501 |
| Feb 27, 2026 | 10.48 | 10.48 | 10.40 | 10.13 | 10.13 | - | 52 |
| Feb 26, 2026 | 10.50 | 10.50 | 9.00 | 10.13 | 10.13 | 6.07% | 815 |
| Feb 25, 2026 | 11.40 | 11.40 | 9.51 | 9.55 | 9.55 | -8.44% | 7,202 |
| Feb 24, 2026 | 9.61 | 10.88 | 9.61 | 10.43 | 10.43 | - | 56 |
| Feb 23, 2026 | 11.27 | 11.27 | 10.20 | 10.43 | 10.43 | - | 120 |
| Feb 20, 2026 | 11.35 | 11.35 | 10.40 | 10.43 | 10.43 | 0.19% | 5,454 |
| Feb 19, 2026 | 11.98 | 11.98 | 10.05 | 10.41 | 10.41 | -4.50% | 5,027 |
| Feb 18, 2026 | 11.00 | 11.00 | 10.42 | 10.90 | 10.90 | 2.83% | 1,307 |
| Feb 17, 2026 | 11.30 | 11.30 | 10.60 | 10.60 | 10.60 | - | 957 |
| Feb 16, 2026 | 11.49 | 11.49 | 10.60 | 10.60 | 10.60 | -5.36% | 5,004 |
| Feb 13, 2026 | 11.00 | 11.49 | 11.00 | 11.20 | 11.20 | 1.17% | 1,977 |
| Feb 12, 2026 | 11.39 | 11.60 | 11.01 | 11.07 | 11.07 | -1.42% | 629 |
| Feb 11, 2026 | 11.11 | 11.78 | 11.11 | 11.23 | 11.23 | -1.40% | 5,446 |
| Feb 10, 2026 | 11.25 | 12.11 | 11.00 | 11.39 | 11.39 | 3.45% | 81,352 |
| Feb 9, 2026 | 11.49 | 11.49 | 10.65 | 11.01 | 11.01 | 0.09% | 4,335 |
| Feb 6, 2026 | 11.40 | 11.40 | 10.35 | 11.00 | 11.00 | -0.09% | 505 |
| Feb 4, 2026 | 11.42 | 11.42 | 10.80 | 11.01 | 11.01 | -3.42% | 7,320 |
| Feb 3, 2026 | 11.60 | 11.60 | 11.39 | 11.40 | 11.40 | 4.01% | 1,003 |
| Feb 2, 2026 | 11.80 | 11.80 | 10.62 | 10.96 | 10.96 | -1.35% | 10,443 |
| Jan 30, 2026 | 11.80 | 11.80 | 11.20 | 11.11 | 11.11 | - | 508 |
| Jan 29, 2026 | 12.40 | 12.40 | 11.03 | 11.11 | 11.11 | -6.72% | 10,724 |
| Jan 28, 2026 | 12.69 | 12.69 | 11.68 | 11.91 | 11.91 | -5.25% | 3,199 |
| Jan 27, 2026 | 13.50 | 13.50 | 12.50 | 12.57 | 12.57 | -5.70% | 15,322 |
| Jan 26, 2026 | 12.02 | 13.65 | 12.02 | 13.33 | 13.33 | 3.17% | 6,438 |
| Jan 23, 2026 | 13.47 | 13.89 | 12.30 | 12.92 | 12.92 | -4.08% | 51,654 |
| Jan 22, 2026 | 12.95 | 13.60 | 12.36 | 13.47 | 13.47 | 8.89% | 98,852 |
| Jan 21, 2026 | 13.00 | 13.00 | 12.32 | 12.37 | 12.37 | -1.20% | 11,417 |
| Jan 20, 2026 | 12.99 | 12.99 | 12.32 | 12.52 | 12.52 | - | 562 |
| Jan 19, 2026 | 12.10 | 13.00 | 12.10 | 12.52 | 12.52 | -2.42% | 1,970 |
| Jan 16, 2026 | 13.10 | 13.15 | 12.60 | 12.83 | 12.83 | 7.36% | 57,117 |
| Jan 15, 2026 | 12.48 | 12.48 | 11.80 | 11.95 | 11.95 | -1.57% | 8,164 |
| Jan 14, 2026 | 12.13 | 12.85 | 11.60 | 12.14 | 12.14 | -0.57% | 4,016 |
| Jan 13, 2026 | 12.88 | 12.88 | 12.02 | 12.21 | 12.21 | 0.91% | 3,455 |
| Jan 12, 2026 | 12.98 | 13.48 | 11.41 | 12.10 | 12.10 | -4.35% | 104,986 |
| Jan 9, 2026 | 13.43 | 13.43 | 12.56 | 12.65 | 12.65 | -2.69% | 1,153 |
| Jan 8, 2026 | 13.40 | 13.45 | 12.83 | 13.00 | 13.00 | -2.99% | 12,693 |
| Jan 7, 2026 | 13.00 | 13.50 | 13.00 | 13.40 | 13.40 | 0.83% | 16,866 |
| Jan 6, 2026 | 13.50 | 13.50 | 12.55 | 13.29 | 13.29 | 3.83% | 46,502 |
| Jan 5, 2026 | 12.81 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 8,189 |
| Jan 2, 2026 | 13.00 | 13.09 | 12.82 | 12.90 | 12.90 | -1.45% | 3,126 |
| Jan 1, 2026 | 12.99 | 13.10 | 12.65 | 13.09 | 13.09 | 2.43% | 33,550 |
| Dec 31, 2025 | 12.99 | 12.99 | 12.52 | 12.78 | 12.78 | 0.16% | 13,477 |
| Dec 30, 2025 | 12.99 | 12.99 | 12.74 | 12.76 | 12.76 | -1.01% | 2,956 |
| Dec 29, 2025 | 12.88 | 13.01 | 12.30 | 12.89 | 12.89 | 2.30% | 56,678 |
| Dec 26, 2025 | 13.75 | 13.75 | 12.33 | 12.60 | 12.60 | -3.45% | 22,019 |
| Dec 24, 2025 | 12.62 | 13.65 | 12.62 | 13.05 | 13.05 | 0.38% | 16,333 |
| Dec 23, 2025 | 13.06 | 13.21 | 13.00 | 13.00 | 13.00 | -1.96% | 14,719 |
| Dec 22, 2025 | 14.18 | 14.18 | 13.00 | 13.26 | 13.26 | -3.84% | 42,030 |
| Dec 19, 2025 | 13.51 | 13.99 | 13.50 | 13.79 | 13.79 | 2.76% | 20,103 |
| Dec 18, 2025 | 13.52 | 13.96 | 13.36 | 13.42 | 13.42 | -1.97% | 10,941 |
| Dec 17, 2025 | 13.94 | 14.00 | 13.35 | 13.69 | 13.69 | -2.00% | 28,204 |
| Dec 16, 2025 | 14.00 | 14.00 | 13.70 | 13.97 | 13.97 | 1.09% | 28,341 |
| Dec 15, 2025 | 14.00 | 14.43 | 13.65 | 13.82 | 13.82 | 0.58% | 28,046 |
| Dec 12, 2025 | 13.83 | 13.96 | 13.57 | 13.74 | 13.74 | -1.86% | 20,670 |
| Dec 11, 2025 | 14.01 | 14.15 | 13.52 | 14.00 | 14.00 | 0.07% | 57,723 |
| Dec 10, 2025 | 14.39 | 14.95 | 13.70 | 13.99 | 13.99 | -0.85% | 126,498 |
| Dec 9, 2025 | 14.65 | 15.63 | 13.52 | 14.11 | 14.11 | -0.70% | 739,360 |
| Dec 8, 2025 | 14.25 | 15.57 | 13.51 | 14.21 | 14.21 | 0.42% | 410,379 |
| 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 |