Shadman Cotton Mills Limited (PSX:SHCM)
Pakistan
· Delayed Price · Currency is PKR 33.91
0.00 (0.00%)
At close: Mar 6, 2026
Shadman Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.90 | 37.40 | 33.90 | 33.91 | 33.91 | -1.17% | 1,300 |
| Mar 4, 2026 | 34.35 | 34.35 | 34.35 | 34.31 | 34.31 | - | 154 |
| Mar 3, 2026 | 34.51 | 37.18 | 34.30 | 34.31 | 34.31 | -9.95% | 924 |
| Mar 2, 2026 | 38.15 | 39.99 | 37.25 | 38.10 | 38.10 | -7.95% | 587 |
| Feb 27, 2026 | 44.78 | 44.78 | 44.78 | 41.39 | 41.39 | - | 1 |
| Feb 26, 2026 | 41.78 | 41.78 | 35.25 | 41.39 | 41.39 | 7.56% | 680 |
| Feb 25, 2026 | 40.98 | 41.79 | 40.97 | 38.48 | 38.48 | - | 279 |
| Feb 24, 2026 | 38.47 | 41.99 | 38.47 | 38.48 | 38.48 | -9.97% | 1,225 |
| Feb 23, 2026 | 43.04 | 46.99 | 42.61 | 42.74 | 42.74 | -9.72% | 1,390 |
| Feb 20, 2026 | 43.16 | 43.16 | 43.16 | 47.34 | 47.34 | - | 6 |
| Feb 19, 2026 | 47.56 | 47.56 | 47.00 | 47.34 | 47.34 | -9.01% | 1,113 |
| Feb 18, 2026 | 47.14 | 50.90 | 47.14 | 52.03 | 52.03 | - | 2 |
| Feb 17, 2026 | 47.50 | 47.50 | 47.06 | 52.03 | 52.03 | - | 91 |
| Feb 16, 2026 | 48.01 | 50.96 | 48.01 | 52.03 | 52.03 | - | 3 |
| Feb 13, 2026 | 48.02 | 48.15 | 48.02 | 52.03 | 52.03 | - | 513 |
| Feb 12, 2026 | 48.04 | 49.50 | 48.04 | 52.03 | 52.03 | - | 86 |
| Feb 11, 2026 | 47.62 | 51.00 | 47.62 | 52.03 | 52.03 | - | 109 |
| Feb 10, 2026 | 48.04 | 52.96 | 48.04 | 52.03 | 52.03 | - | 3 |
| Feb 6, 2026 | 50.06 | 53.00 | 50.00 | 52.03 | 52.03 | 3.94% | 1,481 |
| Feb 4, 2026 | 53.00 | 53.99 | 50.00 | 50.06 | 50.06 | -6.62% | 1,150 |
| Feb 2, 2026 | 50.18 | 55.97 | 50.18 | 53.61 | 53.61 | - | 709 |
| Jan 30, 2026 | 50.02 | 58.93 | 50.02 | 53.61 | 53.61 | - | 338 |
| Jan 29, 2026 | 54.00 | 54.00 | 54.00 | 53.61 | 53.61 | - | 100 |
| Jan 28, 2026 | 51.01 | 56.00 | 51.00 | 53.61 | 53.61 | 0.98% | 2,603 |
| Jan 27, 2026 | 53.21 | 53.21 | 52.00 | 53.09 | 53.09 | - | 293 |
| Jan 26, 2026 | 55.00 | 55.00 | 53.00 | 53.09 | 53.09 | -3.24% | 564 |
| Jan 23, 2026 | 56.99 | 56.99 | 53.22 | 54.87 | 54.87 | - | 46 |
| Jan 22, 2026 | 52.05 | 58.74 | 52.05 | 54.87 | 54.87 | - | 202 |
| Jan 21, 2026 | 58.00 | 58.00 | 54.00 | 54.87 | 54.87 | - | 256 |
| Jan 20, 2026 | 53.11 | 56.99 | 53.11 | 54.87 | 54.87 | -1.68% | 1,100 |
| Jan 19, 2026 | 51.11 | 60.93 | 51.10 | 55.81 | 55.81 | 0.76% | 28,432 |
| Jan 16, 2026 | 59.00 | 59.00 | 51.01 | 55.39 | 55.39 | - | 558 |
| Jan 15, 2026 | 54.95 | 54.95 | 52.54 | 55.39 | 55.39 | - | 126 |
| Jan 14, 2026 | 53.31 | 56.90 | 53.11 | 55.39 | 55.39 | - | 354 |
| Jan 13, 2026 | 53.08 | 57.95 | 53.08 | 55.39 | 55.39 | -0.75% | 1,380 |
| Jan 12, 2026 | 54.60 | 58.90 | 54.60 | 55.81 | 55.81 | -4.99% | 1,919 |
| Jan 9, 2026 | 65.00 | 68.19 | 56.01 | 58.74 | 58.74 | -5.24% | 39,848 |
| Jan 8, 2026 | 60.00 | 61.99 | 53.20 | 61.99 | 61.99 | 10.01% | 10,643 |
| Jan 7, 2026 | 47.03 | 56.35 | 47.03 | 56.35 | 56.35 | 9.99% | 14,085 |
| Jan 6, 2026 | 49.21 | 51.97 | 49.21 | 51.23 | 51.23 | - | 3 |
| Jan 5, 2026 | 51.81 | 53.90 | 46.70 | 51.23 | 51.23 | -0.91% | 3,138 |
| Jan 2, 2026 | 52.00 | 53.90 | 47.00 | 51.70 | 51.70 | -0.73% | 2,004 |
| Dec 31, 2025 | 55.00 | 55.00 | 51.55 | 52.08 | 52.08 | -0.63% | 753 |
| Dec 30, 2025 | 51.02 | 53.00 | 51.00 | 52.41 | 52.41 | -2.93% | 6,386 |
| Dec 29, 2025 | 53.99 | 56.94 | 53.98 | 53.99 | 53.99 | 2.86% | 898 |
| Dec 26, 2025 | 56.61 | 56.61 | 51.00 | 52.49 | 52.49 | -7.06% | 1,540 |
| Dec 24, 2025 | 58.11 | 59.80 | 56.10 | 56.48 | 56.48 | -5.99% | 752 |
| Dec 23, 2025 | 60.00 | 60.00 | 60.00 | 60.08 | 60.08 | - | 64 |
| Dec 22, 2025 | 65.59 | 65.59 | 60.08 | 60.08 | 60.08 | - | 621 |
| Dec 19, 2025 | 59.51 | 66.00 | 59.51 | 60.08 | 60.08 | 0.02% | 1,565 |
| Dec 18, 2025 | 61.06 | 61.12 | 58.10 | 60.07 | 60.07 | -1.80% | 1,587 |
| Dec 17, 2025 | 62.28 | 62.28 | 58.41 | 61.17 | 61.17 | 2.91% | 1,250 |
| Dec 16, 2025 | 60.60 | 60.60 | 56.14 | 59.44 | 59.44 | 1.69% | 1,456 |
| Dec 15, 2025 | 63.96 | 63.96 | 55.06 | 58.45 | 58.45 | - | 45 |
| Dec 12, 2025 | 58.97 | 59.70 | 54.51 | 58.45 | 58.45 | 7.54% | 2,706 |
| Dec 11, 2025 | 58.89 | 58.89 | 58.50 | 54.35 | 54.35 | - | 290 |
| Dec 10, 2025 | 54.51 | 62.30 | 54.10 | 54.35 | 54.35 | -7.11% | 518 |
| Dec 9, 2025 | 58.51 | 61.88 | 58.47 | 58.51 | 58.51 | 0.07% | 600 |
| Dec 8, 2025 | 58.47 | 59.86 | 57.32 | 58.47 | 58.47 | - | 119 |
| 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 |