Shams Textile Mills Limited (PSX:STML)
Pakistan
· Delayed Price · Currency is PKR 31.21
-0.28 (-0.89%)
At close: Dec 5, 2025
Shams Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.39 | 31.90 | 29.18 | 31.21 | 31.21 | -0.89% | 850 |
| Dec 1, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - | 70 |
| Nov 28, 2025 | 32.92 | 32.92 | 31.49 | 31.49 | 31.49 | 3.59% | 790 |
| Nov 27, 2025 | 33.99 | 33.99 | 30.15 | 30.40 | 30.40 | -9.23% | 3,996 |
| Nov 26, 2025 | 35.88 | 35.89 | 30.02 | 33.49 | 33.49 | 1.24% | 1,319 |
| Nov 25, 2025 | 32.47 | 33.95 | 32.47 | 33.08 | 33.08 | 6.81% | 3,223 |
| Nov 24, 2025 | 30.01 | 30.01 | 30.01 | 30.97 | 30.97 | - | 2 |
| Nov 19, 2025 | 31.47 | 31.47 | 30.32 | 30.97 | 30.97 | -1.68% | 720 |
| Nov 17, 2025 | 31.44 | 31.44 | 31.44 | 31.50 | 31.50 | - | 1 |
| Nov 12, 2025 | 30.35 | 30.35 | 30.35 | 31.50 | 31.50 | - | 7 |
| Nov 11, 2025 | 31.72 | 31.72 | 31.49 | 31.50 | 31.50 | 7.55% | 800 |
| Nov 10, 2025 | 31.89 | 31.89 | 28.41 | 29.29 | 29.29 | - | 493 |
| Nov 7, 2025 | 32.49 | 32.49 | 28.41 | 29.29 | 29.29 | -6.96% | 588 |
| Nov 5, 2025 | 31.40 | 31.50 | 31.40 | 31.48 | 31.48 | -0.82% | 970 |
| Nov 4, 2025 | 31.74 | 31.85 | 30.56 | 31.74 | 31.74 | -0.72% | 510 |
| Nov 3, 2025 | 31.74 | 31.74 | 31.59 | 31.97 | 31.97 | - | 141 |
| Oct 31, 2025 | 31.94 | 32.00 | 31.94 | 31.97 | 31.97 | -1.93% | 826 |
| Oct 30, 2025 | 31.20 | 31.20 | 30.90 | 32.60 | 32.60 | - | 115 |
| Oct 29, 2025 | 29.85 | 29.85 | 29.85 | 32.60 | 32.60 | - | 50 |
| Oct 28, 2025 | 29.81 | 29.81 | 29.81 | 32.60 | 32.60 | - | 5 |
| Oct 27, 2025 | 32.74 | 32.91 | 28.75 | 32.60 | 32.60 | 8.96% | 6,470 |
| Oct 24, 2025 | 31.74 | 32.58 | 28.65 | 29.92 | 29.92 | -5.70% | 5,700 |
| Oct 22, 2025 | 31.12 | 32.45 | 30.51 | 31.73 | 31.73 | -2.31% | 801 |
| Oct 21, 2025 | 32.84 | 32.85 | 30.60 | 32.48 | 32.48 | 7.37% | 873 |
| Oct 20, 2025 | 30.26 | 30.50 | 30.26 | 30.25 | 30.25 | - | 430 |
| Oct 17, 2025 | 30.25 | 31.98 | 30.00 | 30.25 | 30.25 | - | 320 |
| Oct 16, 2025 | 34.44 | 34.44 | 30.20 | 30.25 | 30.25 | -9.86% | 20,673 |
| Oct 15, 2025 | 34.39 | 34.39 | 33.99 | 33.56 | 33.56 | - | 435 |
| Oct 14, 2025 | 33.61 | 34.39 | 33.61 | 33.56 | 33.56 | - | 195 |
| Oct 10, 2025 | 34.39 | 34.39 | 32.35 | 33.56 | 33.56 | 3.74% | 944 |
| Oct 9, 2025 | 33.92 | 33.92 | 33.92 | 32.35 | 32.35 | - | 103 |
| Oct 8, 2025 | 34.99 | 34.99 | 32.33 | 32.35 | 32.35 | -9.94% | 11,353 |
| Oct 7, 2025 | 37.00 | 37.00 | 32.51 | 35.92 | 35.92 | 5.65% | 904 |
| Oct 6, 2025 | 32.52 | 36.64 | 31.51 | 34.00 | 34.00 | - | 31 |
| Oct 3, 2025 | 36.84 | 36.84 | 36.84 | 34.00 | 34.00 | - | 33 |
| Oct 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 52 |
| Sep 30, 2025 | 33.27 | 36.30 | 33.25 | 34.00 | 34.00 | -6.41% | 5,160 |
| Sep 29, 2025 | 34.00 | 35.90 | 33.50 | 36.33 | 36.33 | - | 5 |
| Sep 26, 2025 | 33.80 | 38.75 | 33.05 | 36.33 | 36.33 | - | 544 |
| Sep 25, 2025 | 37.69 | 37.90 | 37.69 | 36.33 | 36.33 | - | 68 |
| Sep 24, 2025 | 34.45 | 37.94 | 34.45 | 36.33 | 36.33 | - | 3 |
| Sep 22, 2025 | 35.21 | 38.48 | 33.25 | 36.33 | 36.33 | - | 234 |
| Sep 19, 2025 | 37.99 | 37.99 | 37.99 | 36.33 | 36.33 | - | 185 |
| Sep 18, 2025 | 34.60 | 37.94 | 34.50 | 36.33 | 36.33 | - | 399 |
| Sep 17, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - | 1 |
| Sep 16, 2025 | 37.47 | 37.48 | 36.33 | 36.33 | 36.33 | - | 42 |
| Sep 15, 2025 | 36.32 | 38.39 | 36.32 | 36.33 | 36.33 | -6.75% | 3,035 |
| Sep 11, 2025 | 36.32 | 38.99 | 36.32 | 38.96 | 38.96 | - | 759 |
| Sep 10, 2025 | 34.35 | 39.10 | 34.35 | 38.96 | 38.96 | 3.37% | 3,216 |
| Sep 9, 2025 | 36.18 | 37.49 | 35.97 | 37.69 | 37.69 | - | 201 |
| Sep 8, 2025 | 38.50 | 39.90 | 38.50 | 37.69 | 37.69 | - | 320 |
| Sep 5, 2025 | 34.50 | 40.00 | 34.50 | 37.69 | 37.69 | 3.26% | 24,648 |
| Sep 4, 2025 | 35.06 | 37.00 | 35.06 | 36.50 | 36.50 | 0.11% | 1,412 |
| Sep 3, 2025 | 33.32 | 36.39 | 33.32 | 36.46 | 36.46 | - | 294 |
| Sep 2, 2025 | 33.50 | 36.70 | 33.50 | 36.46 | 36.46 | 7.84% | 5,768 |
| Sep 1, 2025 | 35.00 | 35.00 | 33.05 | 33.81 | 33.81 | - | 128 |
| Aug 29, 2025 | 36.00 | 36.00 | 34.99 | 33.81 | 33.81 | - | 86 |
| Aug 28, 2025 | 32.50 | 35.79 | 31.14 | 33.81 | 33.81 | - | 25 |
| Aug 26, 2025 | 34.99 | 34.99 | 33.81 | 33.81 | 33.81 | -3.40% | 5,020 |
| Aug 25, 2025 | 34.99 | 35.95 | 33.82 | 35.00 | 35.00 | 3.40% | 674 |
| Aug 22, 2025 | 33.81 | 34.99 | 33.81 | 33.85 | 33.85 | 0.12% | 2,230 |
| Aug 21, 2025 | 33.70 | 33.81 | 33.70 | 33.81 | 33.81 | 0.33% | 6,709 |
| Aug 20, 2025 | 34.54 | 36.49 | 33.35 | 33.70 | 33.70 | -2.43% | 4,351 |
| Aug 19, 2025 | 36.89 | 36.89 | 34.00 | 34.54 | 34.54 | -5.45% | 19,434 |
| Aug 18, 2025 | 36.00 | 40.11 | 36.00 | 36.53 | 36.53 | 0.19% | 55,782 |
| Aug 15, 2025 | 36.98 | 36.98 | 33.20 | 36.46 | 36.46 | 3.82% | 507 |
| Aug 13, 2025 | 35.90 | 35.90 | 34.80 | 35.12 | 35.12 | - | 7 |
| Aug 12, 2025 | 33.32 | 38.00 | 33.32 | 35.12 | 35.12 | 0.66% | 38,902 |
| Aug 11, 2025 | 34.09 | 34.89 | 33.00 | 34.89 | 34.89 | 2.35% | 4,221 |
| Aug 8, 2025 | 35.50 | 36.50 | 33.00 | 34.09 | 34.09 | -1.84% | 4,438 |
| Aug 7, 2025 | 36.75 | 36.75 | 34.06 | 34.73 | 34.73 | -5.63% | 6,400 |
| Aug 6, 2025 | 40.40 | 40.40 | 35.66 | 36.80 | 36.80 | -7.09% | 24,739 |
| Aug 5, 2025 | 37.00 | 40.22 | 37.00 | 39.61 | 39.61 | 8.34% | 45,454 |
| Aug 4, 2025 | 43.00 | 43.00 | 35.65 | 36.56 | 36.56 | -7.40% | 7,290 |
| Aug 1, 2025 | 39.47 | 39.48 | 39.40 | 39.48 | 39.48 | 10.00% | 4,001 |
| Jul 31, 2025 | 33.50 | 35.89 | 33.50 | 35.89 | 35.89 | 9.99% | 7,621 |
| Jul 30, 2025 | 33.69 | 35.50 | 31.68 | 32.63 | 32.63 | -5.39% | 14,319 |
| Jul 29, 2025 | 34.50 | 34.50 | 33.99 | 34.49 | 34.49 | 2.96% | 2,141 |
| Jul 28, 2025 | 32.50 | 33.50 | 32.50 | 33.50 | 33.50 | 2.63% | 1,577 |
| Jul 25, 2025 | 32.50 | 33.75 | 30.52 | 32.64 | 32.64 | -0.03% | 1,875 |
| Jul 24, 2025 | 30.15 | 32.90 | 30.15 | 32.65 | 32.65 | 5.15% | 2,914 |
| Jul 23, 2025 | 32.49 | 32.49 | 30.32 | 31.05 | 31.05 | -3.48% | 1,070 |
| Jul 22, 2025 | 34.63 | 34.63 | 31.25 | 32.17 | 32.17 | -7.10% | 17,812 |
| Jul 21, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - | 40 |
| Jul 18, 2025 | 36.10 | 36.10 | 34.50 | 34.63 | 34.63 | -3.97% | 2,308 |
| Jul 17, 2025 | 37.00 | 37.99 | 34.45 | 36.06 | 36.06 | -1.64% | 1,795 |
| Jul 16, 2025 | 36.87 | 38.50 | 35.26 | 36.66 | 36.66 | -0.57% | 3,891 |
| Jul 15, 2025 | 39.50 | 39.50 | 36.40 | 36.87 | 36.87 | -7.18% | 3,102 |
| Jul 14, 2025 | 39.45 | 39.45 | 39.34 | 39.72 | 39.72 | - | 460 |
| Jul 11, 2025 | 39.99 | 39.99 | 36.16 | 39.72 | 39.72 | 1.85% | 2,939 |
| Jul 10, 2025 | 39.25 | 39.99 | 38.99 | 39.00 | 39.00 | 3.45% | 14,677 |
| Jul 9, 2025 | 40.40 | 40.40 | 35.81 | 37.70 | 37.70 | -4.56% | 7,870 |
| Jul 8, 2025 | 41.75 | 41.75 | 37.55 | 39.50 | 39.50 | -4.89% | 26,250 |
| Jul 7, 2025 | 39.00 | 41.57 | 37.79 | 41.53 | 41.53 | 9.90% | 31,347 |
| Jul 4, 2025 | 37.80 | 37.80 | 35.50 | 37.79 | 37.79 | - | 424 |
| Jul 3, 2025 | 39.00 | 39.00 | 35.81 | 37.79 | 37.79 | -4.33% | 2,524 |
| Jul 2, 2025 | 42.00 | 42.50 | 36.16 | 39.50 | 39.50 | -0.50% | 14,024 |
| Jul 1, 2025 | 36.09 | 39.70 | 32.75 | 39.70 | 39.70 | 10.00% | 25,099 |
| Jun 30, 2025 | 39.79 | 39.79 | 35.82 | 36.09 | 36.09 | -9.32% | 23,637 |
| Jun 27, 2025 | 42.00 | 47.75 | 39.15 | 39.80 | 39.80 | -8.51% | 41,607 |