Shahtaj Textile Limited (PSX:STJT)
Pakistan
· Delayed Price · Currency is PKR 121.02
+1.75 (1.47%)
At close: Apr 28, 2026
Shahtaj Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 127.90 | 127.90 | 120.00 | 121.02 | 121.02 | 1.47% | 1,118 |
| Apr 27, 2026 | 112.00 | 120.80 | 108.00 | 119.27 | 119.27 | 8.60% | 1,824 |
| Apr 24, 2026 | 114.90 | 114.90 | 105.10 | 109.82 | 109.82 | - | 202 |
| Apr 23, 2026 | 130.00 | 131.88 | 107.90 | 109.82 | 109.82 | -8.40% | 5,649 |
| Apr 22, 2026 | 125.00 | 125.00 | 116.05 | 119.89 | 119.89 | - | 7 |
| Apr 21, 2026 | 118.75 | 127.00 | 111.13 | 119.89 | 119.89 | - | 55 |
| Apr 20, 2026 | 125.99 | 125.99 | 105.10 | 119.89 | 119.89 | 4.41% | 641 |
| Apr 17, 2026 | 120.00 | 120.00 | 110.02 | 114.83 | 114.83 | 5.03% | 378 |
| Apr 16, 2026 | 105.00 | 111.69 | 91.45 | 109.33 | 109.33 | 7.67% | 6,447 |
| Apr 15, 2026 | 102.00 | 103.00 | 95.00 | 101.54 | 101.54 | 1.54% | 1,545 |
| Apr 14, 2026 | 101.00 | 101.00 | 94.00 | 100.00 | 100.00 | 1.50% | 3,017 |
| Apr 13, 2026 | 97.90 | 101.00 | 93.11 | 98.52 | 98.52 | -1.36% | 1,005 |
| Apr 10, 2026 | 109.00 | 109.00 | 95.00 | 99.88 | 99.88 | - | 93 |
| Apr 9, 2026 | 105.00 | 105.00 | 92.01 | 99.88 | 99.88 | - | 9 |
| Apr 8, 2026 | 106.98 | 106.98 | 95.00 | 99.88 | 99.88 | 2.14% | 520 |
| Apr 7, 2026 | 105.10 | 105.10 | 90.00 | 97.79 | 97.79 | 2.25% | 1,112 |
| Apr 6, 2026 | 86.25 | 94.90 | 86.25 | 95.64 | 95.64 | - | 181 |
| Apr 3, 2026 | 95.00 | 105.00 | 90.11 | 95.64 | 95.64 | - | 65 |
| Apr 2, 2026 | 89.61 | 96.00 | 89.61 | 95.64 | 95.64 | 1.44% | 576 |
| Apr 1, 2026 | 97.00 | 103.71 | 96.00 | 94.28 | 94.28 | - | 20 |
| Mar 31, 2026 | 85.02 | 95.80 | 85.02 | 94.28 | 94.28 | - | 19 |
| Mar 30, 2026 | 90.00 | 95.99 | 90.00 | 94.28 | 94.28 | -1.79% | 6,225 |
| Mar 27, 2026 | 104.00 | 104.00 | 95.00 | 96.00 | 96.00 | - | 54 |
| Mar 26, 2026 | 90.00 | 96.00 | 90.00 | 96.00 | 96.00 | - | 12 |
| Mar 25, 2026 | 97.00 | 97.00 | 85.50 | 96.00 | 96.00 | 1.26% | 1,041 |
| Mar 24, 2026 | 100.75 | 100.75 | 95.00 | 94.81 | 94.81 | - | 3 |
| Mar 19, 2026 | 99.00 | 99.00 | 92.00 | 94.81 | 94.81 | - | 3 |
| Mar 18, 2026 | 99.49 | 99.49 | 88.01 | 94.81 | 94.81 | - | 105 |
| Mar 17, 2026 | 99.00 | 99.00 | 86.00 | 94.81 | 94.81 | - | 248 |
| Mar 16, 2026 | 98.79 | 98.79 | 97.99 | 94.81 | 94.81 | - | 39 |
| Mar 13, 2026 | 101.70 | 101.70 | 91.60 | 94.81 | 94.81 | 1.18% | 326 |
| Mar 12, 2026 | 102.00 | 102.00 | 91.00 | 93.70 | 93.70 | - | 144 |
| Mar 11, 2026 | 94.11 | 99.98 | 94.11 | 93.70 | 93.70 | - | 123 |
| Mar 10, 2026 | 103.00 | 103.00 | 88.00 | 93.70 | 93.70 | -3.80% | 877 |
| Mar 9, 2026 | 101.00 | 101.00 | 90.00 | 97.40 | 97.40 | 4.26% | 742 |
| 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 |