Shahtaj Textile Limited (PSX:STJT)
Pakistan
· Delayed Price · Currency is PKR 93.42
+0.48 (0.52%)
At close: Mar 6, 2026
Shahtaj Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.50 | 101.90 | 101.50 | 93.42 | 93.42 | 0.52% | 66 |
| Mar 5, 2026 | 111.99 | 111.99 | 91.70 | 92.94 | 92.94 | -8.75% | 809 |
| Mar 4, 2026 | 106.00 | 106.00 | 102.00 | 101.85 | 101.85 | - | 8 |
| Mar 3, 2026 | 110.00 | 110.00 | 100.81 | 101.85 | 101.85 | -9.07% | 539 |
| Mar 2, 2026 | 111.95 | 123.00 | 100.81 | 112.01 | 112.01 | - | 148 |
| Feb 27, 2026 | 95.60 | 116.57 | 95.60 | 112.01 | 112.01 | 5.70% | 754 |
| Feb 26, 2026 | 88.90 | 108.45 | 88.90 | 105.97 | 105.97 | 7.49% | 3,642 |
| Feb 25, 2026 | 99.00 | 100.00 | 93.25 | 98.59 | 98.59 | 8.45% | 1,862 |
| Feb 24, 2026 | 91.10 | 91.10 | 90.66 | 90.91 | 90.91 | -9.75% | 2,652 |
| Feb 23, 2026 | 101.00 | 104.00 | 96.30 | 100.73 | 100.73 | -5.86% | 1,278 |
| Feb 20, 2026 | 114.00 | 114.00 | 96.31 | 107.00 | 107.00 | - | 116 |
| Feb 19, 2026 | 115.00 | 115.00 | 106.90 | 107.00 | 107.00 | - | 62 |
| Feb 17, 2026 | 107.99 | 107.99 | 107.00 | 107.00 | 107.00 | - | 11 |
| Feb 16, 2026 | 116.50 | 116.50 | 108.00 | 107.00 | 107.00 | - | 12 |
| Feb 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.47% | 600 |
| Feb 12, 2026 | 109.00 | 109.00 | 109.00 | 107.50 | 107.50 | - | 1 |
| Feb 11, 2026 | 101.00 | 101.00 | 101.00 | 107.50 | 107.50 | - | 1 |
| Feb 10, 2026 | 114.00 | 114.00 | 100.00 | 107.50 | 107.50 | - | 103 |
| Feb 9, 2026 | 106.95 | 113.99 | 106.00 | 107.50 | 107.50 | - | 206 |
| Feb 4, 2026 | 109.01 | 109.01 | 109.01 | 107.50 | 107.50 | - | 3 |
| Feb 3, 2026 | 113.20 | 113.20 | 102.00 | 107.50 | 107.50 | - | 156 |
| Feb 2, 2026 | 106.54 | 107.88 | 106.54 | 107.50 | 107.50 | 9.62% | 5,710 |
| Jan 30, 2026 | 98.00 | 108.00 | 97.89 | 98.07 | 98.07 | -7.48% | 941 |
| Jan 28, 2026 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.96% | 2,217 |
| Jan 27, 2026 | 106.51 | 109.40 | 104.00 | 107.03 | 107.03 | -3.55% | 2,110 |
| Jan 26, 2026 | 104.00 | 111.00 | 104.00 | 110.97 | 110.97 | 4.69% | 1,876 |
| Jan 23, 2026 | 106.00 | 109.00 | 105.01 | 106.00 | 106.00 | 0.06% | 666 |
| Jan 22, 2026 | 105.94 | 106.53 | 105.94 | 105.94 | 105.94 | - | 22 |
| Jan 21, 2026 | 106.00 | 107.00 | 105.94 | 105.94 | 105.94 | - | 60 |
| Jan 20, 2026 | 106.50 | 108.00 | 100.07 | 105.94 | 105.94 | -0.60% | 557 |
| Jan 19, 2026 | 108.99 | 108.99 | 108.99 | 106.58 | 106.58 | - | 2 |
| Jan 15, 2026 | 106.57 | 106.57 | 105.01 | 106.58 | 106.58 | - | 161 |
| Jan 14, 2026 | 108.67 | 108.67 | 105.01 | 106.58 | 106.58 | -1.31% | 1,141 |
| Jan 13, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -2.21% | 841 |
| Jan 12, 2026 | 110.00 | 110.00 | 109.00 | 110.44 | 110.44 | - | 3 |
| Jan 9, 2026 | 111.00 | 111.00 | 109.00 | 110.44 | 110.44 | - | 6 |
| Jan 8, 2026 | 111.11 | 111.11 | 109.02 | 110.44 | 110.44 | -2.27% | 1,212 |
| Jan 7, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 9 |
| Jan 6, 2026 | 112.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2.73% | 4,453 |
| Jan 5, 2026 | 110.50 | 110.50 | 107.00 | 110.00 | 110.00 | - | 224 |
| Jan 2, 2026 | 108.00 | 110.00 | 104.00 | 110.00 | 110.00 | - | 5,811 |
| Jan 1, 2026 | 107.00 | 107.00 | 107.00 | 110.00 | 110.00 | - | 110 |
| Dec 31, 2025 | 112.89 | 112.89 | 102.00 | 110.00 | 110.00 | 3.43% | 948 |
| Dec 30, 2025 | 107.00 | 107.00 | 103.00 | 106.35 | 106.35 | -1.53% | 2,967 |
| Dec 29, 2025 | 112.99 | 112.99 | 108.00 | 108.00 | 108.00 | - | 3 |
| Dec 26, 2025 | 111.00 | 111.00 | 111.00 | 108.00 | 108.00 | - | 1 |
| Dec 24, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 0.93% | 1,627 |
| Dec 23, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.94% | 1,011 |
| Dec 22, 2025 | 111.99 | 111.99 | 107.17 | 108.01 | 108.01 | - | 3 |
| Dec 19, 2025 | 108.00 | 113.00 | 107.00 | 108.01 | 108.01 | 0.01% | 1,203 |
| Dec 18, 2025 | 112.00 | 112.00 | 106.05 | 108.00 | 108.00 | -0.92% | 5,016 |
| Dec 17, 2025 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -2.93% | 792 |
| Dec 16, 2025 | 108.79 | 116.61 | 106.05 | 112.29 | 112.29 | 5.92% | 6,956 |
| Dec 15, 2025 | 105.10 | 109.00 | 105.10 | 106.01 | 106.01 | - | 68 |
| Dec 12, 2025 | 105.00 | 108.00 | 105.00 | 106.01 | 106.01 | 1.91% | 2,501 |
| Dec 11, 2025 | 102.00 | 107.48 | 102.00 | 104.02 | 104.02 | 1.98% | 3,288 |
| Dec 10, 2025 | 101.50 | 106.66 | 101.50 | 102.00 | 102.00 | 1.11% | 686 |
| Dec 9, 2025 | 101.15 | 103.00 | 100.80 | 100.88 | 100.88 | - | 74 |
| Dec 8, 2025 | 113.79 | 113.79 | 97.11 | 100.88 | 100.88 | -5.84% | 1,124 |
| Dec 5, 2025 | 107.00 | 114.90 | 101.30 | 107.14 | 107.14 | - | 4 |
| 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 |