Shahtaj Textile Limited (PSX:STJT)
Pakistan
· Delayed Price · Currency is PKR 107.14
0.00 (0.00%)
At close: Dec 5, 2025
Shahtaj Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 101.00 | 105.50 | 98.02 | 107.14 | 107.14 | - | 110 |
| Dec 3, 2025 | 105.77 | 105.77 | 101.02 | 107.14 | 107.14 | - | 1,968 |
| Dec 2, 2025 | 106.49 | 109.00 | 101.00 | 107.14 | 107.14 | 3.02% | 1,471 |
| Dec 1, 2025 | 100.21 | 102.03 | 100.20 | 104.00 | 104.00 | - | 32 |
| Nov 28, 2025 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | - | 214 |
| Nov 27, 2025 | 102.50 | 104.00 | 101.00 | 104.00 | 104.00 | 0.95% | 509 |
| Nov 26, 2025 | 101.00 | 101.00 | 101.00 | 103.02 | 103.02 | - | 1 |
| Nov 25, 2025 | 101.55 | 105.00 | 100.23 | 103.02 | 103.02 | 1.10% | 1,106 |
| Nov 24, 2025 | 100.23 | 100.23 | 100.23 | 101.90 | 101.90 | - | 10 |
| Nov 21, 2025 | 96.00 | 102.00 | 96.00 | 101.90 | 101.90 | 1.68% | 504 |
| Nov 20, 2025 | 100.23 | 100.23 | 100.21 | 100.22 | 100.22 | -0.01% | 1,008 |
| Nov 19, 2025 | 100.25 | 100.50 | 100.22 | 100.23 | 100.23 | - | 206 |
| Nov 17, 2025 | 103.79 | 103.79 | 101.00 | 100.23 | 100.23 | - | 135 |
| Nov 14, 2025 | 100.20 | 101.00 | 100.20 | 100.23 | 100.23 | -0.02% | 701 |
| Nov 13, 2025 | 103.99 | 103.99 | 100.24 | 100.25 | 100.25 | -3.47% | 690 |
| Nov 12, 2025 | 100.24 | 100.24 | 100.24 | 103.85 | 103.85 | - | 1 |
| Nov 11, 2025 | 104.00 | 104.00 | 100.20 | 103.85 | 103.85 | -1.26% | 524 |
| Nov 10, 2025 | 100.01 | 107.39 | 100.01 | 105.18 | 105.18 | 1.75% | 625 |
| Nov 7, 2025 | 104.99 | 109.00 | 96.05 | 103.37 | 103.37 | - | 14 |
| Nov 6, 2025 | 100.24 | 104.50 | 100.24 | 103.37 | 103.37 | 3.11% | 927 |
| Nov 5, 2025 | 100.23 | 101.00 | 100.21 | 100.25 | 100.25 | 0.01% | 5,538 |
| Nov 4, 2025 | 100.17 | 100.25 | 100.17 | 100.24 | 100.24 | -0.04% | 2,025 |
| Nov 3, 2025 | 100.20 | 103.97 | 100.17 | 100.28 | 100.28 | -3.55% | 2,289 |
| Oct 31, 2025 | 101.03 | 104.00 | 94.02 | 103.97 | 103.97 | 2.11% | 2,391 |
| Oct 30, 2025 | 99.00 | 105.99 | 99.00 | 101.82 | 101.82 | -0.66% | 2,060 |
| Oct 29, 2025 | 97.65 | 105.00 | 97.65 | 102.50 | 102.50 | 4.84% | 5,742 |
| Oct 28, 2025 | 100.80 | 100.80 | 97.70 | 97.77 | 97.77 | -3.17% | 7,434 |
| Oct 27, 2025 | 97.00 | 103.00 | 95.16 | 100.97 | 100.97 | 6.19% | 5,759 |
| Oct 24, 2025 | 112.82 | 112.82 | 92.30 | 95.08 | 95.08 | -7.29% | 31,221 |
| Oct 23, 2025 | 94.66 | 104.13 | 92.85 | 102.56 | 102.56 | 8.35% | 20,825 |
| Oct 22, 2025 | 94.00 | 94.00 | 93.08 | 94.66 | 94.66 | - | 12 |
| Oct 21, 2025 | 94.70 | 94.70 | 93.00 | 94.66 | 94.66 | 1.31% | 516 |
| Oct 20, 2025 | 99.00 | 99.00 | 93.20 | 93.44 | 93.44 | 0.47% | 1,322 |
| Oct 17, 2025 | 95.01 | 99.99 | 91.00 | 93.00 | 93.00 | -3.11% | 2,646 |
| Oct 16, 2025 | 111.00 | 115.20 | 94.40 | 95.99 | 95.99 | -13.04% | 48,398 |
| Oct 15, 2025 | 101.09 | 110.39 | 101.09 | 110.39 | 104.89 | 10.00% | 14,589 |
| Oct 14, 2025 | 95.30 | 100.91 | 91.07 | 100.35 | 95.35 | 9.39% | 17,860 |
| Oct 13, 2025 | 99.90 | 99.90 | 91.00 | 91.74 | 87.17 | -1.72% | 1,433 |
| Oct 10, 2025 | 96.00 | 98.77 | 93.30 | 93.35 | 88.70 | 1.28% | 939 |
| Oct 9, 2025 | 99.50 | 99.50 | 92.00 | 92.17 | 87.58 | -6.90% | 6,298 |
| Oct 8, 2025 | 100.00 | 100.97 | 98.99 | 99.00 | 94.07 | -0.99% | 5,160 |
| Oct 7, 2025 | 98.00 | 102.00 | 97.11 | 99.99 | 95.01 | 1.29% | 1,531 |
| Oct 6, 2025 | 100.00 | 101.50 | 97.80 | 98.72 | 93.80 | 3.57% | 2,544 |
| Oct 3, 2025 | 102.00 | 102.00 | 95.01 | 95.32 | 90.57 | -1.97% | 1,069 |
| Oct 2, 2025 | 95.00 | 104.00 | 90.50 | 97.24 | 92.40 | 2.81% | 2,146 |
| Oct 1, 2025 | 95.00 | 101.90 | 90.13 | 94.58 | 89.87 | -4.53% | 10,282 |
| Sep 30, 2025 | 111.55 | 111.55 | 95.00 | 99.07 | 94.13 | -2.31% | 20,340 |
| Sep 29, 2025 | 98.00 | 101.41 | 98.00 | 101.41 | 96.36 | 10.00% | 19,845 |
| Sep 26, 2025 | 92.00 | 92.19 | 88.00 | 92.19 | 87.60 | 10.00% | 17,459 |
| Sep 25, 2025 | 78.06 | 86.69 | 76.61 | 83.81 | 79.63 | 6.34% | 4,726 |
| Sep 24, 2025 | 79.45 | 79.45 | 78.00 | 78.81 | 74.88 | -0.24% | 439 |
| Sep 23, 2025 | 79.00 | 79.01 | 79.00 | 79.00 | 75.06 | 0.18% | 412 |
| Sep 22, 2025 | 79.00 | 79.80 | 78.00 | 78.86 | 74.93 | -1.84% | 563 |
| Sep 19, 2025 | 80.00 | 82.59 | 79.44 | 80.34 | 76.34 | 0.51% | 461 |
| Sep 18, 2025 | 79.69 | 80.00 | 79.69 | 79.93 | 75.95 | 6.32% | 404 |
| Sep 17, 2025 | 79.80 | 79.98 | 71.01 | 75.18 | 71.43 | -2.40% | 544 |
| Sep 16, 2025 | 74.14 | 80.00 | 72.10 | 77.03 | 73.19 | 2.69% | 1,220 |
| Sep 15, 2025 | 75.01 | 78.00 | 70.00 | 75.01 | 71.27 | - | 159 |
| Sep 12, 2025 | 75.15 | 76.94 | 72.05 | 75.01 | 71.27 | -5.46% | 2,802 |
| Sep 11, 2025 | 78.84 | 80.00 | 74.01 | 79.34 | 75.39 | 4.89% | 750 |
| Sep 10, 2025 | 73.00 | 79.44 | 73.00 | 75.64 | 71.87 | -4.68% | 438 |
| Sep 9, 2025 | 74.33 | 75.87 | 73.76 | 79.35 | 75.40 | - | 139 |
| Sep 8, 2025 | 73.54 | 78.15 | 73.01 | 79.35 | 75.40 | - | 101 |
| Sep 5, 2025 | 74.65 | 79.00 | 73.00 | 79.35 | 75.40 | - | 43 |
| Sep 4, 2025 | 72.86 | 79.35 | 72.86 | 79.35 | 75.40 | - | 275 |
| Sep 3, 2025 | 79.40 | 79.82 | 79.40 | 79.35 | 75.40 | - | 164 |
| Sep 2, 2025 | 72.15 | 79.35 | 72.15 | 79.35 | 75.40 | 9.99% | 1,050 |
| Sep 1, 2025 | 81.00 | 81.00 | 72.01 | 72.14 | 68.55 | -5.08% | 612 |
| Aug 29, 2025 | 81.00 | 81.00 | 81.00 | 76.00 | 72.21 | - | 91 |
| Aug 28, 2025 | 75.20 | 83.00 | 75.20 | 76.00 | 72.21 | - | 219 |
| Aug 27, 2025 | 77.00 | 77.00 | 77.00 | 76.00 | 72.21 | - | 16 |
| Aug 26, 2025 | 77.00 | 77.00 | 77.00 | 76.00 | 72.21 | - | 10 |
| Aug 25, 2025 | 72.21 | 72.21 | 72.21 | 76.00 | 72.21 | - | 1 |
| Aug 22, 2025 | 77.01 | 79.00 | 76.06 | 76.00 | 72.21 | - | 11 |
| Aug 21, 2025 | 80.01 | 80.01 | 76.00 | 76.00 | 72.21 | -7.29% | 1,003 |
| Aug 20, 2025 | 80.01 | 82.00 | 80.01 | 81.98 | 77.90 | - | 21 |
| Aug 19, 2025 | 80.01 | 80.01 | 80.01 | 81.98 | 77.90 | - | 51 |
| Aug 18, 2025 | 80.01 | 88.00 | 80.01 | 81.98 | 77.90 | 0.81% | 1,571 |
| Aug 15, 2025 | 81.00 | 88.00 | 78.01 | 81.32 | 77.27 | 1.62% | 477 |
| Aug 13, 2025 | 80.02 | 83.00 | 76.02 | 80.02 | 76.03 | - | 296 |
| Aug 12, 2025 | 80.01 | 80.02 | 80.00 | 80.02 | 76.03 | -2.41% | 3,481 |
| Aug 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 77.91 | 0.61% | 1,000 |
| Aug 8, 2025 | 81.50 | 82.00 | 81.50 | 81.50 | 77.44 | 0.09% | 802 |
| Aug 7, 2025 | 79.90 | 82.10 | 79.90 | 81.43 | 77.37 | 2.69% | 433 |
| Aug 6, 2025 | 79.90 | 80.00 | 79.90 | 79.30 | 75.35 | - | 30 |
| Aug 5, 2025 | 79.90 | 79.90 | 79.30 | 79.30 | 75.35 | - | 4,155 |
| Aug 4, 2025 | 79.30 | 83.00 | 79.00 | 79.30 | 75.35 | - | 56 |
| Aug 1, 2025 | 81.00 | 84.00 | 79.33 | 79.30 | 75.35 | - | 60 |
| Jul 31, 2025 | 81.00 | 82.00 | 81.00 | 79.30 | 75.35 | - | 4 |
| Jul 30, 2025 | 80.10 | 80.10 | 79.07 | 79.30 | 75.35 | -3.49% | 355 |
| Jul 29, 2025 | 83.00 | 84.85 | 82.02 | 82.17 | 78.08 | - | 211 |
| Jul 28, 2025 | 82.02 | 88.80 | 82.02 | 82.17 | 78.08 | - | 106 |
| Jul 25, 2025 | 77.50 | 89.24 | 77.50 | 82.17 | 78.08 | 1.23% | 2,423 |
| Jul 24, 2025 | 82.00 | 82.00 | 78.25 | 81.17 | 77.13 | - | 220 |
| Jul 23, 2025 | 80.04 | 82.00 | 79.01 | 81.17 | 77.13 | 1.41% | 854 |
| Jul 22, 2025 | 85.00 | 85.00 | 80.01 | 80.04 | 76.05 | -6.24% | 2,496 |
| Jul 21, 2025 | 86.00 | 88.00 | 82.00 | 85.37 | 81.12 | - | 2,322 |
| Jul 18, 2025 | 85.01 | 85.01 | 85.01 | 85.37 | 81.12 | - | 2,105 |
| Jul 17, 2025 | 85.01 | 86.00 | 84.00 | 85.37 | 81.12 | -0.73% | 1,423 |
| Jul 16, 2025 | 88.00 | 90.00 | 84.00 | 86.00 | 81.72 | -2.27% | 3,013 |