Shadab Textile Mills Limited (PSX:SHDT)
Pakistan
· Delayed Price · Currency is PKR 54.78
+0.51 (0.94%)
At close: Dec 5, 2025
Shadab Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.27 | 55.97 | 54.27 | 54.78 | 54.78 | 0.94% | 46,465 |
| Dec 4, 2025 | 54.50 | 55.98 | 54.00 | 54.27 | 54.27 | 0.59% | 28,368 |
| Dec 3, 2025 | 56.88 | 56.88 | 53.50 | 53.95 | 53.95 | -5.17% | 145,540 |
| Dec 2, 2025 | 54.00 | 59.36 | 53.01 | 56.89 | 56.89 | 5.43% | 261,377 |
| Dec 1, 2025 | 55.21 | 55.99 | 53.90 | 53.96 | 53.96 | -2.26% | 20,085 |
| Nov 28, 2025 | 55.99 | 56.99 | 55.20 | 55.21 | 55.21 | -0.27% | 2,417 |
| Nov 27, 2025 | 55.50 | 56.99 | 55.00 | 55.36 | 55.36 | -1.88% | 3,158 |
| Nov 26, 2025 | 55.80 | 57.00 | 55.01 | 56.42 | 56.42 | 1.47% | 1,377 |
| Nov 25, 2025 | 55.99 | 57.50 | 55.03 | 55.60 | 55.60 | 0.87% | 20,617 |
| Nov 24, 2025 | 57.00 | 57.00 | 54.75 | 55.12 | 55.12 | -3.75% | 149,940 |
| Nov 21, 2025 | 57.99 | 58.50 | 52.25 | 57.27 | 57.27 | 0.09% | 15,523 |
| Nov 20, 2025 | 57.99 | 57.99 | 57.10 | 57.22 | 57.22 | -0.26% | 7,852 |
| Nov 19, 2025 | 58.01 | 58.99 | 57.05 | 57.37 | 57.37 | -1.93% | 13,495 |
| Nov 18, 2025 | 56.50 | 59.00 | 56.40 | 58.50 | 58.50 | 4.13% | 45,676 |
| Nov 17, 2025 | 56.98 | 57.50 | 55.00 | 56.18 | 56.18 | 0.05% | 13,949 |
| Nov 14, 2025 | 55.98 | 56.98 | 55.01 | 56.15 | 56.15 | 1.01% | 3,730 |
| Nov 13, 2025 | 55.99 | 56.49 | 55.10 | 55.59 | 55.59 | 0.14% | 2,340 |
| Nov 12, 2025 | 53.50 | 57.00 | 53.50 | 55.51 | 55.51 | 3.95% | 19,992 |
| Nov 11, 2025 | 55.99 | 56.00 | 53.02 | 53.40 | 53.40 | -4.66% | 4,267 |
| Nov 10, 2025 | 55.60 | 56.80 | 54.03 | 56.01 | 56.01 | 1.73% | 21,242 |
| Nov 7, 2025 | 55.99 | 56.90 | 52.10 | 55.06 | 55.06 | -1.11% | 25,870 |
| Nov 6, 2025 | 55.98 | 55.98 | 53.03 | 55.68 | 55.68 | 0.96% | 2,016 |
| Nov 5, 2025 | 55.99 | 55.99 | 55.00 | 55.15 | 55.15 | -1.06% | 15,478 |
| Nov 4, 2025 | 57.90 | 57.90 | 55.00 | 55.74 | 55.74 | -2.59% | 18,921 |
| Nov 3, 2025 | 56.10 | 57.98 | 56.10 | 57.22 | 57.22 | 2.14% | 12,973 |
| Oct 31, 2025 | 57.45 | 58.00 | 55.50 | 56.02 | 56.02 | -0.53% | 29,332 |
| Oct 30, 2025 | 57.02 | 58.00 | 56.00 | 56.32 | 56.32 | -1.73% | 16,267 |
| Oct 29, 2025 | 56.50 | 60.00 | 52.20 | 57.31 | 57.31 | - | 56,509 |
| Oct 28, 2025 | 62.65 | 62.65 | 56.25 | 57.31 | 57.31 | 0.63% | 210,786 |
| Oct 27, 2025 | 52.88 | 57.21 | 52.88 | 56.95 | 56.95 | 9.50% | 107,405 |
| Oct 24, 2025 | 53.50 | 54.90 | 50.01 | 52.01 | 52.01 | -2.02% | 4,649 |
| Oct 23, 2025 | 55.02 | 55.02 | 53.00 | 53.08 | 53.08 | -5.11% | 24,881 |
| Oct 22, 2025 | 54.01 | 57.90 | 52.03 | 55.94 | 55.94 | 3.54% | 52,380 |
| Oct 21, 2025 | 54.06 | 57.49 | 54.00 | 54.03 | 54.03 | 0.04% | 33,053 |
| Oct 20, 2025 | 54.00 | 54.24 | 53.00 | 54.01 | 54.01 | -0.18% | 24,266 |
| Oct 17, 2025 | 55.25 | 55.90 | 53.00 | 54.11 | 52.86 | -2.06% | 24,033 |
| Oct 16, 2025 | 56.88 | 56.90 | 55.00 | 55.25 | 53.97 | -1.60% | 16,664 |
| Oct 15, 2025 | 58.22 | 59.49 | 56.05 | 56.15 | 54.85 | -3.09% | 16,659 |
| Oct 14, 2025 | 52.99 | 57.98 | 52.71 | 57.94 | 56.60 | 9.92% | 61,940 |
| Oct 13, 2025 | 54.90 | 54.90 | 48.10 | 52.71 | 51.49 | -0.36% | 20,264 |
| Oct 10, 2025 | 56.00 | 56.99 | 51.15 | 52.90 | 51.68 | -3.99% | 26,194 |
| Oct 9, 2025 | 55.06 | 56.99 | 54.94 | 55.10 | 53.83 | -2.30% | 11,051 |
| Oct 8, 2025 | 58.00 | 58.00 | 52.10 | 56.40 | 55.10 | -1.36% | 14,398 |
| Oct 7, 2025 | 58.00 | 59.97 | 57.00 | 57.18 | 55.86 | -1.28% | 8,334 |
| Oct 6, 2025 | 57.55 | 58.88 | 57.00 | 57.92 | 56.58 | 0.05% | 19,791 |
| Oct 3, 2025 | 57.69 | 60.00 | 57.11 | 57.89 | 56.55 | 1.42% | 24,969 |
| Oct 2, 2025 | 58.13 | 58.70 | 54.10 | 57.08 | 55.76 | -1.60% | 18,935 |
| Oct 1, 2025 | 58.12 | 58.50 | 57.90 | 58.01 | 56.67 | 0.02% | 21,627 |
| Sep 30, 2025 | 59.74 | 61.00 | 57.62 | 58.00 | 56.66 | -2.91% | 80,146 |
| Sep 29, 2025 | 58.05 | 60.50 | 58.05 | 59.74 | 58.36 | -0.25% | 61,577 |
| Sep 26, 2025 | 60.00 | 62.91 | 57.11 | 59.89 | 58.51 | 1.01% | 161,653 |
| Sep 25, 2025 | 59.72 | 61.90 | 58.01 | 59.29 | 57.92 | -0.65% | 65,233 |
| Sep 24, 2025 | 58.33 | 61.00 | 56.10 | 59.68 | 58.30 | 2.31% | 72,887 |
| Sep 23, 2025 | 58.89 | 58.99 | 58.00 | 58.33 | 56.98 | -0.19% | 24,453 |
| Sep 22, 2025 | 59.00 | 59.00 | 58.19 | 58.44 | 57.09 | -2.29% | 18,594 |
| Sep 19, 2025 | 59.90 | 60.00 | 59.00 | 59.81 | 58.43 | 0.86% | 22,926 |
| Sep 18, 2025 | 60.90 | 62.00 | 58.56 | 59.30 | 57.93 | -1.95% | 76,839 |
| Sep 17, 2025 | 61.00 | 62.80 | 59.00 | 60.48 | 59.08 | -0.51% | 50,572 |
| Sep 16, 2025 | 59.01 | 63.00 | 58.60 | 60.79 | 59.39 | 2.89% | 90,067 |
| Sep 15, 2025 | 59.00 | 59.90 | 58.24 | 59.08 | 57.72 | 0.78% | 13,202 |
| Sep 12, 2025 | 59.64 | 62.00 | 56.10 | 58.62 | 57.27 | -1.71% | 6,898 |
| Sep 11, 2025 | 61.10 | 61.48 | 57.01 | 59.64 | 58.26 | -1.99% | 14,355 |
| Sep 10, 2025 | 58.58 | 60.98 | 54.26 | 60.85 | 59.44 | 1.45% | 17,721 |
| Sep 9, 2025 | 59.52 | 60.00 | 59.37 | 59.98 | 58.59 | 0.77% | 10,287 |
| Sep 8, 2025 | 61.20 | 61.44 | 59.01 | 59.52 | 58.15 | -1.96% | 85,168 |
| Sep 5, 2025 | 60.03 | 63.00 | 59.01 | 60.71 | 59.31 | 1.13% | 22,672 |
| Sep 4, 2025 | 62.90 | 62.90 | 59.36 | 60.03 | 58.64 | -1.85% | 15,238 |
| Sep 3, 2025 | 62.00 | 62.90 | 61.00 | 61.16 | 59.75 | -1.05% | 24,972 |
| Sep 2, 2025 | 61.00 | 65.89 | 61.00 | 61.81 | 60.38 | 0.93% | 75,499 |
| Sep 1, 2025 | 61.50 | 62.00 | 61.00 | 61.24 | 59.83 | -1.37% | 25,033 |
| Aug 29, 2025 | 61.98 | 63.00 | 60.30 | 62.09 | 60.66 | -0.35% | 53,902 |
| Aug 28, 2025 | 70.49 | 71.00 | 61.75 | 62.31 | 60.87 | -9.09% | 213,030 |
| Aug 27, 2025 | 63.00 | 68.55 | 63.00 | 68.54 | 66.96 | 9.98% | 1,070,525 |
| Aug 26, 2025 | 56.65 | 62.32 | 56.00 | 62.32 | 60.88 | 10.01% | 462,246 |
| Aug 25, 2025 | 57.25 | 57.25 | 55.25 | 56.65 | 55.34 | 1.05% | 10,987 |
| Aug 22, 2025 | 56.89 | 58.00 | 55.20 | 56.06 | 54.76 | -0.83% | 39,233 |
| Aug 21, 2025 | 57.99 | 59.00 | 55.15 | 56.53 | 55.22 | -0.70% | 70,864 |
| Aug 20, 2025 | 57.71 | 58.79 | 55.00 | 56.93 | 55.61 | -1.32% | 71,652 |
| Aug 19, 2025 | 55.01 | 60.45 | 55.01 | 57.69 | 56.36 | 3.52% | 123,311 |
| Aug 18, 2025 | 58.00 | 59.90 | 55.50 | 55.73 | 54.44 | -2.72% | 30,233 |
| Aug 15, 2025 | 54.11 | 59.00 | 54.11 | 57.29 | 55.97 | 0.47% | 17,838 |
| Aug 13, 2025 | 55.82 | 59.00 | 55.82 | 57.02 | 55.70 | 1.95% | 25,414 |
| Aug 12, 2025 | 55.60 | 58.00 | 53.30 | 55.93 | 54.64 | -1.55% | 18,345 |
| Aug 11, 2025 | 57.80 | 57.80 | 55.50 | 56.81 | 55.50 | 0.28% | 16,691 |
| Aug 8, 2025 | 58.00 | 58.27 | 55.00 | 56.65 | 55.34 | -2.78% | 23,037 |
| Aug 7, 2025 | 61.80 | 61.80 | 56.25 | 58.27 | 56.92 | -4.15% | 47,253 |
| Aug 6, 2025 | 59.05 | 63.00 | 59.05 | 60.79 | 59.39 | 5.96% | 220,033 |
| Aug 5, 2025 | 53.50 | 57.37 | 51.32 | 57.37 | 56.04 | 10.01% | 594,369 |
| Aug 4, 2025 | 52.23 | 54.70 | 51.05 | 52.15 | 50.95 | -0.15% | 67,748 |
| Aug 1, 2025 | 53.50 | 57.00 | 51.30 | 52.23 | 51.02 | -2.41% | 58,573 |
| Jul 31, 2025 | 54.50 | 57.98 | 51.31 | 53.52 | 52.28 | -1.31% | 168,063 |
| Jul 30, 2025 | 53.00 | 55.00 | 50.22 | 54.23 | 52.98 | -0.20% | 192,530 |
| Jul 29, 2025 | 60.00 | 61.24 | 54.34 | 54.34 | 53.08 | -10.00% | 666,396 |
| Jul 28, 2025 | 67.16 | 71.80 | 60.38 | 60.38 | 58.99 | -10.00% | 281,609 |
| Jul 25, 2025 | 69.99 | 74.49 | 65.15 | 67.09 | 65.54 | -3.41% | 847,490 |
| Jul 24, 2025 | 77.20 | 81.00 | 69.46 | 69.46 | 67.86 | -10.00% | 889,232 |
| Jul 23, 2025 | 73.00 | 77.72 | 71.10 | 77.18 | 75.40 | 9.24% | 471,096 |
| Jul 22, 2025 | 67.50 | 70.65 | 65.00 | 70.65 | 69.02 | 10.00% | 641,107 |
| Jul 21, 2025 | 58.00 | 64.93 | 53.55 | 64.23 | 62.75 | 8.81% | 792,480 |
| Jul 18, 2025 | 60.93 | 62.70 | 58.10 | 59.03 | 57.67 | -3.12% | 13,061 |