Shadman Cotton Mills Limited (PSX:SHCM)
Pakistan
· Delayed Price · Currency is PKR 33.41
-2.03 (-5.73%)
At close: Apr 28, 2026
Shadman Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.52 | 37.98 | 32.15 | 33.41 | 33.41 | -5.73% | 1,796 |
| Apr 27, 2026 | 35.52 | 35.52 | 35.10 | 35.44 | 35.44 | 0.31% | 1,372 |
| Apr 24, 2026 | 33.01 | 35.85 | 33.01 | 35.33 | 35.33 | - | 87 |
| Apr 23, 2026 | 34.01 | 34.01 | 34.01 | 35.33 | 35.33 | - | 1 |
| Apr 22, 2026 | 34.86 | 36.00 | 34.86 | 35.33 | 35.33 | - | 492 |
| Apr 21, 2026 | 35.72 | 36.00 | 35.02 | 35.33 | 35.33 | -3.02% | 3,175 |
| Apr 20, 2026 | 38.85 | 38.90 | 34.82 | 36.43 | 36.43 | 2.62% | 1,521 |
| Apr 17, 2026 | 35.00 | 35.50 | 35.00 | 35.50 | 35.50 | - | 273 |
| Apr 16, 2026 | 35.50 | 35.50 | 33.74 | 35.50 | 35.50 | - | 374 |
| Apr 15, 2026 | 33.13 | 37.00 | 33.13 | 35.50 | 35.50 | 1.43% | 7,522 |
| Apr 14, 2026 | 35.06 | 35.99 | 33.19 | 35.00 | 35.00 | -0.17% | 3,253 |
| Apr 13, 2026 | 35.06 | 36.00 | 35.06 | 35.06 | 35.06 | - | 60 |
| Apr 10, 2026 | 37.99 | 37.99 | 33.54 | 35.06 | 35.06 | - | 206 |
| Apr 9, 2026 | 38.49 | 38.49 | 36.99 | 35.06 | 35.06 | - | 322 |
| Apr 8, 2026 | 33.50 | 38.50 | 33.03 | 35.06 | 35.06 | - | 4 |
| Apr 7, 2026 | 39.90 | 39.90 | 35.03 | 35.06 | 35.06 | -7.93% | 1,618 |
| Apr 6, 2026 | 36.88 | 39.48 | 33.21 | 38.08 | 38.08 | 6.10% | 9,911 |
| Apr 3, 2026 | 35.89 | 35.90 | 32.10 | 35.89 | 35.89 | 9.96% | 3,861 |
| Apr 2, 2026 | 37.00 | 37.00 | 31.71 | 32.64 | 32.64 | -7.06% | 790 |
| Apr 1, 2026 | 37.00 | 37.00 | 33.51 | 35.12 | 35.12 | - | 184 |
| Mar 31, 2026 | 37.70 | 37.70 | 37.70 | 35.12 | 35.12 | - | 1 |
| Mar 30, 2026 | 38.62 | 38.62 | 33.90 | 35.12 | 35.12 | - | 29 |
| Mar 27, 2026 | 38.50 | 38.61 | 32.21 | 35.12 | 35.12 | - | 137 |
| Mar 26, 2026 | 39.30 | 39.30 | 35.05 | 35.12 | 35.12 | -9.20% | 763 |
| Mar 25, 2026 | 37.85 | 39.22 | 34.94 | 38.68 | 38.68 | 8.47% | 668 |
| Mar 24, 2026 | 37.31 | 37.94 | 37.31 | 35.66 | 35.66 | - | 33 |
| Mar 19, 2026 | 37.78 | 37.78 | 37.78 | 35.66 | 35.66 | - | 7 |
| Mar 18, 2026 | 37.89 | 37.89 | 33.30 | 35.66 | 35.66 | - | 70 |
| Mar 17, 2026 | 35.50 | 37.80 | 35.50 | 35.66 | 35.66 | - | 201 |
| Mar 16, 2026 | 32.31 | 38.90 | 32.31 | 35.66 | 35.66 | - | 34 |
| Mar 13, 2026 | 34.01 | 38.89 | 34.01 | 35.66 | 35.66 | - | 50 |
| Mar 12, 2026 | 32.31 | 37.65 | 32.31 | 35.66 | 35.66 | - | 33 |
| Mar 11, 2026 | 34.80 | 37.88 | 33.00 | 35.66 | 35.66 | 2.50% | 729 |
| Mar 10, 2026 | 32.00 | 38.00 | 32.00 | 34.79 | 34.79 | - | 6 |
| Mar 9, 2026 | 30.52 | 37.29 | 30.52 | 34.79 | 34.79 | 2.60% | 402 |
| Mar 6, 2026 | 35.01 | 35.01 | 35.01 | 33.91 | 33.91 | - | 12 |
| 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 |