Shadman Cotton Mills Limited (PSX:SHCM)
Pakistan
· Delayed Price · Currency is PKR 58.47
0.00 (0.00%)
At close: Dec 5, 2025
Shadman Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.00 | 60.00 | 60.00 | 58.47 | 58.47 | - | 210 |
| Dec 4, 2025 | 56.85 | 60.00 | 56.85 | 58.47 | 58.47 | - | 38 |
| Dec 3, 2025 | 61.50 | 61.50 | 56.32 | 58.47 | 58.47 | -2.32% | 2,383 |
| Dec 2, 2025 | 61.98 | 61.98 | 56.10 | 59.86 | 59.86 | - | 116 |
| Dec 1, 2025 | 60.00 | 60.00 | 59.00 | 59.86 | 59.86 | -0.23% | 751 |
| Nov 28, 2025 | 59.99 | 61.90 | 56.02 | 60.00 | 60.00 | 3.36% | 1,114 |
| Nov 27, 2025 | 56.20 | 59.97 | 56.10 | 58.05 | 58.05 | -5.10% | 9,017 |
| Nov 26, 2025 | 61.49 | 61.49 | 56.11 | 61.17 | 61.17 | - | 726 |
| Nov 25, 2025 | 60.01 | 63.80 | 58.50 | 61.17 | 61.17 | -2.66% | 538 |
| Nov 24, 2025 | 61.99 | 63.90 | 55.75 | 62.84 | 62.84 | 1.45% | 6,034 |
| Nov 21, 2025 | 61.49 | 61.99 | 60.99 | 61.94 | 61.94 | 5.48% | 1,700 |
| Nov 20, 2025 | 60.15 | 60.15 | 58.04 | 58.72 | 58.72 | -2.34% | 2,266 |
| Nov 19, 2025 | 60.21 | 60.50 | 58.90 | 60.13 | 60.13 | -0.08% | 673 |
| Nov 18, 2025 | 60.20 | 61.97 | 58.71 | 60.18 | 60.18 | -0.02% | 4,138 |
| Nov 17, 2025 | 58.03 | 63.70 | 58.03 | 60.19 | 60.19 | - | 189 |
| Nov 14, 2025 | 61.90 | 64.80 | 57.04 | 60.19 | 60.19 | -0.73% | 3,176 |
| Nov 13, 2025 | 58.76 | 61.75 | 54.35 | 60.63 | 60.63 | 3.22% | 2,923 |
| Nov 12, 2025 | 61.98 | 61.98 | 58.60 | 58.74 | 58.74 | -5.23% | 1,591 |
| Nov 11, 2025 | 61.55 | 64.99 | 61.21 | 61.98 | 61.98 | -5.82% | 2,563 |
| Nov 10, 2025 | 61.25 | 69.84 | 61.25 | 65.81 | 65.81 | -2.50% | 2,957 |
| Nov 7, 2025 | 66.00 | 72.30 | 66.00 | 67.50 | 67.50 | -5.20% | 2,164 |
| Nov 6, 2025 | 79.20 | 86.93 | 71.13 | 71.20 | 71.20 | -9.91% | 107,079 |
| Nov 5, 2025 | 95.99 | 96.58 | 79.02 | 79.03 | 79.03 | -9.99% | 121,069 |
| Nov 4, 2025 | 87.80 | 87.80 | 80.30 | 87.80 | 87.80 | 10.00% | 8,360 |
| Nov 3, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 10.01% | 3,044 |
| Oct 31, 2025 | 65.96 | 72.56 | 65.96 | 72.56 | 72.56 | 10.01% | 8,964 |
| Oct 30, 2025 | 57.00 | 65.96 | 57.00 | 65.96 | 65.96 | 10.01% | 12,112 |
| Oct 29, 2025 | 52.00 | 59.99 | 49.35 | 59.96 | 59.96 | 9.94% | 5,377 |
| Oct 28, 2025 | 46.22 | 54.89 | 46.22 | 54.54 | 54.54 | 9.30% | 9,870 |
| Oct 27, 2025 | 47.45 | 49.98 | 45.55 | 49.90 | 49.90 | 9.82% | 10,702 |
| Oct 24, 2025 | 47.18 | 49.97 | 43.50 | 45.44 | 45.44 | -3.69% | 935 |
| Oct 23, 2025 | 48.59 | 50.98 | 45.89 | 47.18 | 47.18 | -2.90% | 1,398 |
| Oct 22, 2025 | 46.51 | 49.00 | 46.51 | 48.59 | 48.59 | -2.80% | 1,167 |
| Oct 21, 2025 | 45.28 | 49.97 | 45.28 | 49.99 | 49.99 | - | 241 |
| Oct 20, 2025 | 45.66 | 49.99 | 45.66 | 49.99 | 49.99 | - | 44 |
| Oct 17, 2025 | 52.00 | 52.00 | 52.00 | 49.99 | 49.99 | - | 1 |
| Oct 16, 2025 | 49.53 | 52.00 | 49.50 | 49.99 | 49.99 | 1.44% | 10,389 |
| Oct 15, 2025 | 51.69 | 51.70 | 47.05 | 49.28 | 49.28 | -0.94% | 604 |
| Oct 14, 2025 | 51.74 | 51.74 | 49.75 | 49.75 | 49.75 | - | 211 |
| Oct 13, 2025 | 49.75 | 51.70 | 47.00 | 49.75 | 49.75 | - | 326 |
| Oct 10, 2025 | 49.99 | 49.99 | 45.50 | 49.75 | 49.75 | 2.92% | 2,627 |
| Oct 9, 2025 | 51.00 | 52.89 | 47.05 | 48.34 | 48.34 | -5.48% | 6,153 |
| Oct 8, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - | 1 |
| Oct 7, 2025 | 51.14 | 51.14 | 51.00 | 51.14 | 51.14 | - | 117 |
| Oct 6, 2025 | 52.99 | 52.99 | 50.21 | 51.14 | 51.14 | - | 402 |
| Oct 3, 2025 | 54.80 | 54.80 | 50.15 | 51.14 | 51.14 | -3.02% | 1,699 |
| Oct 2, 2025 | 54.80 | 54.80 | 50.22 | 52.73 | 52.73 | 5.25% | 1,489 |
| Oct 1, 2025 | 56.70 | 56.70 | 50.04 | 50.10 | 50.10 | -8.06% | 2,053 |
| Sep 30, 2025 | 56.00 | 57.67 | 49.10 | 54.49 | 54.49 | 3.93% | 45,238 |
| Sep 29, 2025 | 56.80 | 56.80 | 52.06 | 52.43 | 52.43 | -7.17% | 2,362 |
| Sep 26, 2025 | 59.13 | 62.23 | 54.01 | 56.48 | 56.48 | -0.16% | 48,109 |
| Sep 25, 2025 | 52.72 | 56.57 | 47.15 | 56.57 | 56.57 | 9.99% | 22,084 |
| Sep 24, 2025 | 52.65 | 52.65 | 50.50 | 51.43 | 51.43 | 2.21% | 1,689 |
| Sep 23, 2025 | 52.48 | 52.48 | 49.61 | 50.32 | 50.32 | 2.32% | 1,150 |
| Sep 22, 2025 | 52.49 | 52.49 | 47.52 | 49.18 | 49.18 | -4.04% | 5,552 |
| Sep 19, 2025 | 53.00 | 53.00 | 51.25 | 51.25 | 51.25 | - | 1,003 |
| Sep 18, 2025 | 53.98 | 53.98 | 50.60 | 51.25 | 51.25 | -0.23% | 8,416 |
| Sep 17, 2025 | 54.76 | 54.76 | 50.50 | 51.37 | 51.37 | 0.67% | 2,265 |
| Sep 16, 2025 | 53.99 | 54.10 | 51.02 | 51.03 | 51.03 | 1.86% | 14,403 |
| Sep 15, 2025 | 57.00 | 57.00 | 49.62 | 50.10 | 50.10 | -9.11% | 13,270 |
| Sep 12, 2025 | 58.00 | 60.80 | 54.12 | 55.12 | 55.12 | -7.06% | 3,513 |
| Sep 11, 2025 | 70.28 | 70.28 | 57.50 | 59.31 | 59.31 | -7.17% | 61,435 |
| Sep 10, 2025 | 63.88 | 63.89 | 59.00 | 63.89 | 63.89 | 10.00% | 4,192 |
| Sep 9, 2025 | 58.08 | 58.08 | 52.00 | 58.08 | 58.08 | 10.00% | 9,001 |
| Sep 8, 2025 | 49.79 | 52.80 | 47.52 | 52.80 | 52.80 | 10.00% | 26,135 |
| Sep 5, 2025 | 53.39 | 53.39 | 47.15 | 48.00 | 48.00 | -8.38% | 16,536 |
| Sep 4, 2025 | 50.74 | 52.95 | 49.21 | 52.39 | 52.39 | 8.83% | 69,465 |
| Sep 3, 2025 | 53.04 | 56.57 | 47.00 | 48.14 | 48.14 | -6.40% | 42,691 |
| Sep 2, 2025 | 49.98 | 51.43 | 42.52 | 51.43 | 51.43 | 10.01% | 22,264 |
| Sep 1, 2025 | 50.50 | 50.50 | 43.71 | 46.75 | 46.75 | -2.20% | 8,816 |
| Aug 29, 2025 | 46.99 | 47.89 | 45.50 | 47.80 | 47.80 | 9.78% | 20,455 |
| Aug 28, 2025 | 45.50 | 45.50 | 42.00 | 43.54 | 43.54 | - | 332 |
| Aug 27, 2025 | 45.90 | 45.90 | 43.50 | 43.54 | 43.54 | -5.14% | 1,663 |
| Aug 26, 2025 | 55.24 | 55.89 | 45.73 | 45.90 | 45.90 | -9.66% | 31,508 |
| Aug 25, 2025 | 50.75 | 50.81 | 44.00 | 50.81 | 50.81 | 10.00% | 30,547 |
| Aug 22, 2025 | 43.01 | 46.21 | 39.21 | 46.19 | 46.19 | 9.95% | 19,433 |
| Aug 21, 2025 | 43.90 | 46.20 | 39.11 | 42.01 | 42.01 | 0.02% | 17,451 |
| Aug 20, 2025 | 43.70 | 43.70 | 40.40 | 42.00 | 42.00 | - | 197 |
| Aug 19, 2025 | 43.90 | 43.90 | 42.00 | 42.00 | 42.00 | 5.11% | 725 |
| Aug 18, 2025 | 38.15 | 40.00 | 38.15 | 39.96 | 39.96 | 4.74% | 1,073 |
| Aug 15, 2025 | 41.90 | 41.90 | 38.01 | 38.15 | 38.15 | -9.06% | 1,018 |
| Aug 13, 2025 | 39.01 | 41.94 | 39.01 | 41.95 | 41.95 | - | 205 |
| Aug 12, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - | 50 |
| Aug 11, 2025 | 37.83 | 40.50 | 37.83 | 41.95 | 41.95 | - | 5,005 |
| Aug 8, 2025 | 41.29 | 43.20 | 41.00 | 41.95 | 41.95 | 1.60% | 16,234 |
| Aug 7, 2025 | 43.00 | 43.00 | 41.00 | 41.29 | 41.29 | -2.53% | 1,523 |
| Aug 6, 2025 | 41.01 | 42.71 | 41.01 | 42.36 | 42.36 | -6.43% | 771 |
| Aug 5, 2025 | 47.00 | 47.00 | 43.01 | 45.27 | 45.27 | -4.39% | 1,130 |
| Aug 4, 2025 | 48.50 | 48.50 | 42.51 | 47.35 | 47.35 | 7.25% | 787 |
| Aug 1, 2025 | 44.15 | 44.15 | 44.00 | 44.15 | 44.15 | 9.01% | 704 |
| Jul 31, 2025 | 44.99 | 44.99 | 40.30 | 40.50 | 40.50 | -8.23% | 900 |
| Jul 30, 2025 | 42.07 | 44.35 | 41.00 | 44.13 | 44.13 | 5.68% | 1,439 |
| Jul 29, 2025 | 37.75 | 41.82 | 37.75 | 41.76 | 41.76 | 9.84% | 1,761 |
| Jul 28, 2025 | 38.01 | 44.80 | 38.01 | 38.02 | 38.02 | -9.52% | 1,753 |
| Jul 25, 2025 | 44.00 | 44.40 | 39.00 | 42.02 | 42.02 | - | 496 |
| Jul 24, 2025 | 44.50 | 44.50 | 39.05 | 42.02 | 42.02 | - | 276 |
| Jul 23, 2025 | 43.26 | 43.99 | 40.20 | 42.02 | 42.02 | -2.87% | 830 |
| Jul 22, 2025 | 43.26 | 43.26 | 41.14 | 43.26 | 43.26 | - | 69 |
| Jul 21, 2025 | 43.26 | 43.26 | 40.01 | 43.26 | 43.26 | - | 101 |
| Jul 18, 2025 | 46.50 | 46.50 | 43.00 | 43.26 | 43.26 | -2.02% | 605 |