Shadab Textile Mills Limited (PSX:SHDT)
Pakistan
· Delayed Price · Currency is PKR 43.27
-0.85 (-1.93%)
At close: Apr 28, 2026
Shadab Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 40.96 | 44.12 | 40.00 | 44.12 | 44.12 | 10.00% | 215,478 |
| Apr 24, 2026 | 40.10 | 40.84 | 40.00 | 40.11 | 40.11 | -1.98% | 20,198 |
| Apr 23, 2026 | 40.98 | 41.48 | 40.50 | 40.92 | 40.92 | -0.17% | 25,278 |
| Apr 22, 2026 | 40.50 | 41.44 | 39.63 | 40.99 | 40.99 | 0.81% | 47,799 |
| Apr 21, 2026 | 42.98 | 43.90 | 40.00 | 40.66 | 40.66 | -4.33% | 78,945 |
| Apr 20, 2026 | 45.00 | 45.00 | 42.06 | 42.50 | 42.50 | -5.51% | 46,257 |
| Apr 17, 2026 | 41.05 | 46.18 | 41.04 | 44.98 | 44.98 | 7.12% | 195,877 |
| Apr 16, 2026 | 42.00 | 42.00 | 41.05 | 41.99 | 41.99 | - | 1,095 |
| Apr 15, 2026 | 40.50 | 43.00 | 39.66 | 41.99 | 41.99 | 4.37% | 27,367 |
| Apr 14, 2026 | 39.90 | 40.48 | 39.51 | 40.23 | 40.23 | 4.09% | 11,172 |
| Apr 13, 2026 | 39.99 | 40.48 | 38.51 | 38.65 | 38.65 | -3.35% | 17,364 |
| Apr 10, 2026 | 40.98 | 41.89 | 39.80 | 39.99 | 39.99 | -0.07% | 25,152 |
| Apr 9, 2026 | 42.70 | 42.70 | 40.00 | 40.02 | 40.02 | -6.87% | 21,303 |
| Apr 8, 2026 | 40.99 | 43.00 | 40.99 | 42.97 | 42.97 | 6.65% | 12,723 |
| Apr 7, 2026 | 39.89 | 40.99 | 39.25 | 40.29 | 40.29 | 3.18% | 1,651 |
| Apr 6, 2026 | 39.05 | 39.90 | 39.00 | 39.05 | 39.05 | -0.15% | 23,365 |
| Apr 3, 2026 | 39.27 | 40.97 | 38.62 | 39.11 | 39.11 | -5.05% | 31,223 |
| Apr 2, 2026 | 40.97 | 40.97 | 40.00 | 41.19 | 41.19 | - | 557 |
| Apr 1, 2026 | 39.90 | 41.98 | 39.60 | 41.19 | 41.19 | 4.20% | 11,225 |
| Mar 31, 2026 | 39.29 | 40.85 | 39.29 | 39.53 | 39.53 | -0.48% | 9,313 |
| Mar 30, 2026 | 41.00 | 41.00 | 39.00 | 39.72 | 39.72 | -3.40% | 9,253 |
| Mar 27, 2026 | 41.69 | 42.39 | 41.10 | 41.12 | 41.12 | -1.56% | 3,262 |
| Mar 26, 2026 | 43.00 | 43.50 | 41.60 | 41.77 | 41.77 | -3.02% | 10,816 |
| Mar 25, 2026 | 42.79 | 43.97 | 41.55 | 43.07 | 43.07 | 2.23% | 82,462 |
| Mar 24, 2026 | 40.49 | 42.50 | 40.49 | 42.13 | 42.13 | 5.35% | 82,469 |
| Mar 19, 2026 | 38.99 | 40.19 | 38.25 | 39.99 | 39.99 | 4.60% | 55,980 |
| Mar 18, 2026 | 40.01 | 40.29 | 38.00 | 38.23 | 38.23 | -6.39% | 60,598 |
| Mar 17, 2026 | 40.90 | 40.90 | 40.10 | 40.84 | 40.84 | 2.10% | 3,968 |
| Mar 16, 2026 | 40.97 | 40.98 | 39.53 | 40.00 | 40.00 | -2.32% | 19,381 |
| Mar 13, 2026 | 40.94 | 40.98 | 40.12 | 40.95 | 40.95 | 2.48% | 4,528 |
| Mar 12, 2026 | 39.90 | 40.87 | 39.22 | 39.96 | 39.96 | 1.81% | 2,193 |
| Mar 11, 2026 | 38.55 | 39.90 | 38.55 | 39.25 | 39.25 | -0.78% | 1,838 |
| Mar 10, 2026 | 38.98 | 39.59 | 38.02 | 39.56 | 39.56 | 8.03% | 6,300 |
| Mar 9, 2026 | 39.05 | 41.50 | 36.46 | 36.62 | 36.62 | -10.02% | 23,402 |
| Mar 6, 2026 | 40.50 | 41.95 | 40.50 | 40.70 | 40.51 | 1.60% | 2,571 |
| Mar 5, 2026 | 39.90 | 40.88 | 39.50 | 40.06 | 39.87 | 1.11% | 1,850 |
| Mar 4, 2026 | 38.02 | 39.98 | 38.02 | 39.62 | 39.43 | 3.93% | 7,593 |
| Mar 3, 2026 | 37.19 | 38.80 | 37.19 | 38.12 | 37.94 | 2.31% | 12,674 |
| Mar 2, 2026 | 40.01 | 40.01 | 37.15 | 37.26 | 37.08 | -9.19% | 12,281 |
| Feb 27, 2026 | 40.52 | 41.38 | 40.15 | 41.03 | 40.84 | 0.07% | 3,851 |
| Feb 26, 2026 | 42.90 | 42.97 | 40.66 | 41.00 | 40.81 | -3.51% | 10,402 |
| Feb 25, 2026 | 42.50 | 43.77 | 42.32 | 42.49 | 42.29 | 1.70% | 8,558 |
| Feb 24, 2026 | 40.67 | 42.95 | 40.02 | 41.78 | 41.58 | 2.73% | 15,418 |
| Feb 23, 2026 | 40.98 | 40.98 | 40.00 | 40.67 | 40.48 | -0.64% | 13,876 |
| Feb 20, 2026 | 40.95 | 41.90 | 40.26 | 40.93 | 40.74 | 1.51% | 5,845 |
| Feb 19, 2026 | 41.49 | 41.98 | 40.10 | 40.32 | 40.13 | -2.80% | 21,004 |
| Feb 18, 2026 | 40.01 | 41.49 | 40.01 | 41.48 | 41.28 | 2.02% | 12,400 |
| Feb 17, 2026 | 41.01 | 41.70 | 40.00 | 40.66 | 40.47 | -0.83% | 48,948 |
| Feb 16, 2026 | 41.10 | 41.98 | 41.00 | 41.00 | 40.81 | -1.54% | 25,861 |
| Feb 13, 2026 | 41.50 | 41.97 | 41.03 | 41.64 | 41.44 | 1.34% | 38,360 |
| Feb 12, 2026 | 41.98 | 42.10 | 41.00 | 41.09 | 40.90 | 0.24% | 16,888 |
| Feb 11, 2026 | 43.50 | 43.90 | 40.00 | 40.99 | 40.80 | -6.16% | 100,327 |
| Feb 10, 2026 | 44.00 | 44.00 | 43.02 | 43.68 | 43.47 | -0.64% | 3,769 |
| Feb 9, 2026 | 43.99 | 44.40 | 43.50 | 43.96 | 43.75 | 0.87% | 26,779 |
| Feb 6, 2026 | 44.50 | 44.90 | 43.50 | 43.58 | 43.37 | -1.13% | 43,412 |
| Feb 4, 2026 | 45.49 | 45.49 | 42.10 | 44.08 | 43.87 | -3.90% | 180,198 |
| Feb 3, 2026 | 50.97 | 53.00 | 45.87 | 45.87 | 45.65 | -10.01% | 176,817 |
| Feb 2, 2026 | 51.27 | 51.27 | 50.00 | 50.97 | 50.73 | 1.59% | 21,651 |
| Jan 30, 2026 | 50.06 | 52.80 | 50.00 | 50.17 | 49.93 | 0.26% | 86,702 |
| Jan 29, 2026 | 52.11 | 52.11 | 50.00 | 50.04 | 49.80 | -4.16% | 28,759 |
| Jan 28, 2026 | 52.99 | 56.50 | 52.00 | 52.21 | 51.96 | -0.78% | 18,707 |
| Jan 27, 2026 | 53.48 | 53.60 | 51.55 | 52.62 | 52.37 | -1.05% | 24,522 |
| Jan 26, 2026 | 53.01 | 54.00 | 51.01 | 53.18 | 52.93 | -0.37% | 26,793 |
| Jan 23, 2026 | 53.49 | 53.79 | 52.55 | 53.38 | 53.13 | 0.06% | 3,845 |
| Jan 22, 2026 | 52.11 | 53.80 | 52.11 | 53.35 | 53.10 | 1.33% | 10,105 |
| Jan 21, 2026 | 51.85 | 52.79 | 51.01 | 52.65 | 52.40 | 2.00% | 18,179 |
| Jan 20, 2026 | 52.49 | 53.87 | 48.20 | 51.62 | 51.38 | -2.23% | 22,565 |
| Jan 19, 2026 | 52.01 | 52.80 | 51.00 | 52.80 | 52.55 | 0.99% | 13,852 |
| Jan 16, 2026 | 52.88 | 53.00 | 51.94 | 52.28 | 52.03 | 0.08% | 33,672 |
| Jan 15, 2026 | 52.01 | 52.50 | 51.25 | 52.24 | 51.99 | -0.50% | 25,090 |
| Jan 14, 2026 | 53.87 | 53.87 | 52.00 | 52.50 | 52.25 | -1.33% | 14,717 |
| Jan 13, 2026 | 53.25 | 53.99 | 52.80 | 53.21 | 52.96 | -1.44% | 30,642 |
| Jan 12, 2026 | 53.25 | 54.01 | 53.17 | 53.99 | 53.74 | 1.47% | 36,892 |
| Jan 9, 2026 | 54.01 | 54.01 | 53.10 | 53.21 | 52.96 | -2.19% | 45,409 |
| Jan 8, 2026 | 53.42 | 54.50 | 51.05 | 54.40 | 54.14 | 0.93% | 38,509 |
| Jan 7, 2026 | 54.00 | 54.00 | 53.30 | 53.90 | 53.65 | -0.19% | 49,318 |
| Jan 6, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 53.75 | -0.41% | 34,374 |
| Jan 5, 2026 | 54.99 | 54.99 | 53.90 | 54.22 | 53.96 | 0.18% | 83,834 |
| Jan 2, 2026 | 53.99 | 59.25 | 53.50 | 54.12 | 53.87 | 0.35% | 358,248 |
| Jan 1, 2026 | 54.00 | 54.99 | 53.01 | 53.93 | 53.68 | -0.13% | 109,378 |
| Dec 31, 2025 | 54.90 | 55.70 | 53.55 | 54.00 | 53.75 | - | 23,317 |
| Dec 30, 2025 | 54.30 | 54.50 | 53.85 | 54.00 | 53.75 | - | 146,139 |
| Dec 29, 2025 | 54.02 | 55.90 | 54.00 | 54.00 | 53.75 | -1.55% | 7,651 |
| Dec 26, 2025 | 54.11 | 54.99 | 54.11 | 54.85 | 54.59 | 0.61% | 3,800 |
| Dec 24, 2025 | 54.05 | 55.90 | 54.05 | 54.52 | 54.26 | -0.29% | 27,129 |
| Dec 23, 2025 | 54.30 | 55.00 | 54.03 | 54.68 | 54.42 | -0.02% | 5,712 |
| Dec 22, 2025 | 54.03 | 55.60 | 54.00 | 54.69 | 54.43 | -0.64% | 15,429 |
| Dec 19, 2025 | 55.20 | 55.99 | 54.50 | 55.04 | 54.78 | -0.25% | 63,014 |
| Dec 18, 2025 | 57.00 | 57.00 | 55.10 | 55.18 | 54.92 | -3.09% | 47,384 |
| Dec 17, 2025 | 55.99 | 57.50 | 55.55 | 56.94 | 56.67 | 3.53% | 125,881 |
| Dec 16, 2025 | 55.30 | 55.94 | 54.70 | 55.00 | 54.74 | -0.24% | 137,768 |
| Dec 15, 2025 | 55.95 | 56.50 | 55.01 | 55.13 | 54.87 | -0.02% | 24,206 |
| Dec 12, 2025 | 57.89 | 57.89 | 54.51 | 55.14 | 54.88 | -1.09% | 133,738 |
| Dec 11, 2025 | 54.10 | 56.99 | 54.01 | 55.75 | 55.49 | 2.73% | 32,473 |
| Dec 10, 2025 | 55.48 | 55.48 | 54.00 | 54.27 | 54.01 | 0.50% | 19,085 |
| Dec 9, 2025 | 54.88 | 55.40 | 53.51 | 54.00 | 53.75 | -0.17% | 11,127 |
| Dec 8, 2025 | 54.30 | 55.70 | 54.00 | 54.09 | 53.84 | -1.26% | 7,797 |
| Dec 5, 2025 | 54.27 | 55.97 | 54.27 | 54.78 | 54.52 | 0.94% | 46,465 |
| Dec 4, 2025 | 54.50 | 55.98 | 54.00 | 54.27 | 54.01 | 0.59% | 28,368 |
| Dec 3, 2025 | 56.88 | 56.88 | 53.50 | 53.95 | 53.70 | -5.17% | 145,540 |