Shadab Textile Mills Limited (PSX:SHDT)
Pakistan
· Delayed Price · Currency is PKR 40.70
+0.64 (1.60%)
At close: Mar 6, 2026
Shadab Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.50 | 41.95 | 40.50 | 40.70 | 40.70 | 1.60% | 2,571 |
| Mar 5, 2026 | 39.90 | 40.88 | 39.50 | 40.06 | 40.06 | 1.11% | 1,850 |
| Mar 4, 2026 | 38.02 | 39.98 | 38.02 | 39.62 | 39.62 | 3.93% | 7,593 |
| Mar 3, 2026 | 37.19 | 38.80 | 37.19 | 38.12 | 38.12 | 2.31% | 12,674 |
| Mar 2, 2026 | 40.01 | 40.01 | 37.15 | 37.26 | 37.26 | -9.19% | 12,281 |
| Feb 27, 2026 | 40.52 | 41.38 | 40.15 | 41.03 | 41.03 | 0.07% | 3,851 |
| Feb 26, 2026 | 42.90 | 42.97 | 40.66 | 41.00 | 41.00 | -3.51% | 10,402 |
| Feb 25, 2026 | 42.50 | 43.77 | 42.32 | 42.49 | 42.49 | 1.70% | 8,558 |
| Feb 24, 2026 | 40.67 | 42.95 | 40.02 | 41.78 | 41.78 | 2.73% | 15,418 |
| Feb 23, 2026 | 40.98 | 40.98 | 40.00 | 40.67 | 40.67 | -0.64% | 13,876 |
| Feb 20, 2026 | 40.95 | 41.90 | 40.26 | 40.93 | 40.93 | 1.51% | 5,845 |
| Feb 19, 2026 | 41.49 | 41.98 | 40.10 | 40.32 | 40.23 | -2.80% | 21,004 |
| Feb 18, 2026 | 40.01 | 41.49 | 40.01 | 41.48 | 41.39 | 2.02% | 12,400 |
| Feb 17, 2026 | 41.01 | 41.70 | 40.00 | 40.66 | 40.57 | -0.83% | 48,948 |
| Feb 16, 2026 | 41.10 | 41.98 | 41.00 | 41.00 | 40.91 | -1.54% | 25,861 |
| Feb 13, 2026 | 41.50 | 41.97 | 41.03 | 41.64 | 41.55 | 1.34% | 38,360 |
| Feb 12, 2026 | 41.98 | 42.10 | 41.00 | 41.09 | 41.00 | 0.24% | 16,888 |
| Feb 11, 2026 | 43.50 | 43.90 | 40.00 | 40.99 | 40.90 | -6.16% | 100,327 |
| Feb 10, 2026 | 44.00 | 44.00 | 43.02 | 43.68 | 43.58 | -0.64% | 3,769 |
| Feb 9, 2026 | 43.99 | 44.40 | 43.50 | 43.96 | 43.86 | 0.87% | 26,779 |
| Feb 6, 2026 | 44.50 | 44.90 | 43.50 | 43.58 | 43.48 | -1.13% | 43,412 |
| Feb 4, 2026 | 45.49 | 45.49 | 42.10 | 44.08 | 43.98 | -3.90% | 180,198 |
| Feb 3, 2026 | 50.97 | 53.00 | 45.87 | 45.87 | 45.77 | -10.01% | 176,817 |
| Feb 2, 2026 | 51.27 | 51.27 | 50.00 | 50.97 | 50.86 | 1.59% | 21,651 |
| Jan 30, 2026 | 50.06 | 52.80 | 50.00 | 50.17 | 50.06 | 0.26% | 86,702 |
| Jan 29, 2026 | 52.11 | 52.11 | 50.00 | 50.04 | 49.93 | -4.16% | 28,759 |
| Jan 28, 2026 | 52.99 | 56.50 | 52.00 | 52.21 | 52.10 | -0.78% | 18,707 |
| Jan 27, 2026 | 53.48 | 53.60 | 51.55 | 52.62 | 52.51 | -1.05% | 24,522 |
| Jan 26, 2026 | 53.01 | 54.00 | 51.01 | 53.18 | 53.06 | -0.37% | 26,793 |
| Jan 23, 2026 | 53.49 | 53.79 | 52.55 | 53.38 | 53.26 | 0.06% | 3,845 |
| Jan 22, 2026 | 52.11 | 53.80 | 52.11 | 53.35 | 53.23 | 1.33% | 10,105 |
| Jan 21, 2026 | 51.85 | 52.79 | 51.01 | 52.65 | 52.54 | 2.00% | 18,179 |
| Jan 20, 2026 | 52.49 | 53.87 | 48.20 | 51.62 | 51.51 | -2.23% | 22,565 |
| Jan 19, 2026 | 52.01 | 52.80 | 51.00 | 52.80 | 52.68 | 0.99% | 13,852 |
| Jan 16, 2026 | 52.88 | 53.00 | 51.94 | 52.28 | 52.17 | 0.08% | 33,672 |
| Jan 15, 2026 | 52.01 | 52.50 | 51.25 | 52.24 | 52.13 | -0.50% | 25,090 |
| Jan 14, 2026 | 53.87 | 53.87 | 52.00 | 52.50 | 52.39 | -1.33% | 14,717 |
| Jan 13, 2026 | 53.25 | 53.99 | 52.80 | 53.21 | 53.09 | -1.44% | 30,642 |
| Jan 12, 2026 | 53.25 | 54.01 | 53.17 | 53.99 | 53.87 | 1.47% | 36,892 |
| Jan 9, 2026 | 54.01 | 54.01 | 53.10 | 53.21 | 53.09 | -2.19% | 45,409 |
| Jan 8, 2026 | 53.42 | 54.50 | 51.05 | 54.40 | 54.28 | 0.93% | 38,509 |
| Jan 7, 2026 | 54.00 | 54.00 | 53.30 | 53.90 | 53.78 | -0.19% | 49,318 |
| Jan 6, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 53.88 | -0.41% | 34,374 |
| Jan 5, 2026 | 54.99 | 54.99 | 53.90 | 54.22 | 54.10 | 0.18% | 83,834 |
| Jan 2, 2026 | 53.99 | 59.25 | 53.50 | 54.12 | 54.00 | 0.35% | 358,248 |
| Jan 1, 2026 | 54.00 | 54.99 | 53.01 | 53.93 | 53.81 | -0.13% | 109,378 |
| Dec 31, 2025 | 54.90 | 55.70 | 53.55 | 54.00 | 53.88 | - | 23,317 |
| Dec 30, 2025 | 54.30 | 54.50 | 53.85 | 54.00 | 53.88 | - | 146,139 |
| Dec 29, 2025 | 54.02 | 55.90 | 54.00 | 54.00 | 53.88 | -1.55% | 7,651 |
| Dec 26, 2025 | 54.11 | 54.99 | 54.11 | 54.85 | 54.73 | 0.61% | 3,800 |
| Dec 24, 2025 | 54.05 | 55.90 | 54.05 | 54.52 | 54.40 | -0.29% | 27,129 |
| Dec 23, 2025 | 54.30 | 55.00 | 54.03 | 54.68 | 54.56 | -0.02% | 5,712 |
| Dec 22, 2025 | 54.03 | 55.60 | 54.00 | 54.69 | 54.57 | -0.64% | 15,429 |
| Dec 19, 2025 | 55.20 | 55.99 | 54.50 | 55.04 | 54.92 | -0.25% | 63,014 |
| Dec 18, 2025 | 57.00 | 57.00 | 55.10 | 55.18 | 55.06 | -3.09% | 47,384 |
| Dec 17, 2025 | 55.99 | 57.50 | 55.55 | 56.94 | 56.82 | 3.53% | 125,881 |
| Dec 16, 2025 | 55.30 | 55.94 | 54.70 | 55.00 | 54.88 | -0.24% | 137,768 |
| Dec 15, 2025 | 55.95 | 56.50 | 55.01 | 55.13 | 55.01 | -0.02% | 24,206 |
| Dec 12, 2025 | 57.89 | 57.89 | 54.51 | 55.14 | 55.02 | -1.09% | 133,738 |
| Dec 11, 2025 | 54.10 | 56.99 | 54.01 | 55.75 | 55.63 | 2.73% | 32,473 |
| Dec 10, 2025 | 55.48 | 55.48 | 54.00 | 54.27 | 54.15 | 0.50% | 19,085 |
| Dec 9, 2025 | 54.88 | 55.40 | 53.51 | 54.00 | 53.88 | -0.17% | 11,127 |
| Dec 8, 2025 | 54.30 | 55.70 | 54.00 | 54.09 | 53.97 | -1.26% | 7,797 |
| Dec 5, 2025 | 54.27 | 55.97 | 54.27 | 54.78 | 54.66 | 0.94% | 46,465 |
| Dec 4, 2025 | 54.50 | 55.98 | 54.00 | 54.27 | 54.15 | 0.59% | 28,368 |
| Dec 3, 2025 | 56.88 | 56.88 | 53.50 | 53.95 | 53.83 | -5.17% | 145,540 |
| Dec 2, 2025 | 54.00 | 59.36 | 53.01 | 56.89 | 56.77 | 5.43% | 261,377 |
| Dec 1, 2025 | 55.21 | 55.99 | 53.90 | 53.96 | 53.84 | -2.26% | 20,085 |
| Nov 28, 2025 | 55.99 | 56.99 | 55.20 | 55.21 | 55.09 | -0.27% | 2,417 |
| Nov 27, 2025 | 55.50 | 56.99 | 55.00 | 55.36 | 55.24 | -1.88% | 3,158 |
| Nov 26, 2025 | 55.80 | 57.00 | 55.01 | 56.42 | 56.30 | 1.47% | 1,377 |
| Nov 25, 2025 | 55.99 | 57.50 | 55.03 | 55.60 | 55.48 | 0.87% | 20,617 |
| Nov 24, 2025 | 57.00 | 57.00 | 54.75 | 55.12 | 55.00 | -3.75% | 149,940 |
| Nov 21, 2025 | 57.99 | 58.50 | 52.25 | 57.27 | 57.15 | 0.09% | 15,523 |
| Nov 20, 2025 | 57.99 | 57.99 | 57.10 | 57.22 | 57.10 | -0.26% | 7,852 |
| Nov 19, 2025 | 58.01 | 58.99 | 57.05 | 57.37 | 57.24 | -1.93% | 13,495 |
| Nov 18, 2025 | 56.50 | 59.00 | 56.40 | 58.50 | 58.37 | 4.13% | 45,676 |
| Nov 17, 2025 | 56.98 | 57.50 | 55.00 | 56.18 | 56.06 | 0.05% | 13,949 |
| Nov 14, 2025 | 55.98 | 56.98 | 55.01 | 56.15 | 56.03 | 1.01% | 3,730 |
| Nov 13, 2025 | 55.99 | 56.49 | 55.10 | 55.59 | 55.47 | 0.14% | 2,340 |
| Nov 12, 2025 | 53.50 | 57.00 | 53.50 | 55.51 | 55.39 | 3.95% | 19,992 |
| Nov 11, 2025 | 55.99 | 56.00 | 53.02 | 53.40 | 53.28 | -4.66% | 4,267 |
| Nov 10, 2025 | 55.60 | 56.80 | 54.03 | 56.01 | 55.89 | 1.73% | 21,242 |
| Nov 7, 2025 | 55.99 | 56.90 | 52.10 | 55.06 | 54.94 | -1.11% | 25,870 |
| Nov 6, 2025 | 55.98 | 55.98 | 53.03 | 55.68 | 55.56 | 0.96% | 2,016 |
| Nov 5, 2025 | 55.99 | 55.99 | 55.00 | 55.15 | 55.03 | -1.06% | 15,478 |
| Nov 4, 2025 | 57.90 | 57.90 | 55.00 | 55.74 | 55.62 | -2.59% | 18,921 |
| Nov 3, 2025 | 56.10 | 57.98 | 56.10 | 57.22 | 57.10 | 2.14% | 12,973 |
| Oct 31, 2025 | 57.45 | 58.00 | 55.50 | 56.02 | 55.90 | -0.53% | 29,332 |
| Oct 30, 2025 | 57.02 | 58.00 | 56.00 | 56.32 | 56.20 | -1.73% | 16,267 |
| Oct 29, 2025 | 56.50 | 60.00 | 52.20 | 57.31 | 57.19 | - | 56,509 |
| Oct 28, 2025 | 62.65 | 62.65 | 56.25 | 57.31 | 57.19 | 0.63% | 210,786 |
| Oct 27, 2025 | 52.88 | 57.21 | 52.88 | 56.95 | 56.83 | 9.50% | 107,405 |
| Oct 24, 2025 | 53.50 | 54.90 | 50.01 | 52.01 | 51.90 | -2.02% | 4,649 |
| Oct 23, 2025 | 55.02 | 55.02 | 53.00 | 53.08 | 52.96 | -5.11% | 24,881 |
| Oct 22, 2025 | 54.01 | 57.90 | 52.03 | 55.94 | 55.82 | 3.54% | 52,380 |
| Oct 21, 2025 | 54.06 | 57.49 | 54.00 | 54.03 | 53.91 | 0.04% | 33,053 |
| Oct 20, 2025 | 54.00 | 54.24 | 53.00 | 54.01 | 53.89 | -0.18% | 24,266 |
| Oct 17, 2025 | 55.25 | 55.90 | 53.00 | 54.11 | 52.74 | -2.06% | 24,033 |
| Oct 16, 2025 | 56.88 | 56.90 | 55.00 | 55.25 | 53.86 | -1.60% | 16,664 |