Shams Textile Mills Limited (PSX:STML)
Pakistan
· Delayed Price · Currency is PKR 23.98
0.00 (0.00%)
At close: Mar 5, 2026
Shams Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.80 | 25.99 | 22.80 | 23.98 | 23.98 | - | 63 |
| Mar 4, 2026 | 24.71 | 24.72 | 24.71 | 23.98 | 23.98 | - | 230 |
| Mar 2, 2026 | 23.98 | 29.30 | 23.98 | 23.98 | 23.98 | -9.98% | 664 |
| Feb 25, 2026 | 24.60 | 27.95 | 24.06 | 26.64 | 26.64 | - | 23 |
| Feb 19, 2026 | 28.00 | 31.14 | 26.21 | 26.64 | 26.64 | -7.15% | 1,112 |
| Feb 18, 2026 | 26.84 | 29.19 | 25.28 | 28.69 | 28.69 | 8.10% | 5,878 |
| Feb 17, 2026 | 26.90 | 26.90 | 26.79 | 26.54 | 26.54 | - | 11 |
| Feb 16, 2026 | 27.50 | 27.50 | 27.50 | 26.54 | 26.54 | - | 10 |
| Feb 13, 2026 | 28.21 | 28.90 | 26.52 | 26.54 | 26.54 | -6.84% | 3,236 |
| Feb 12, 2026 | 29.00 | 29.00 | 28.99 | 28.49 | 28.49 | - | 114 |
| Feb 11, 2026 | 28.50 | 29.84 | 28.31 | 28.49 | 28.49 | -8.45% | 2,653 |
| Feb 9, 2026 | 29.35 | 29.35 | 29.35 | 31.12 | 31.12 | - | 4 |
| Feb 6, 2026 | 31.99 | 32.00 | 31.99 | 31.12 | 31.12 | - | 300 |
| Feb 4, 2026 | 28.50 | 31.99 | 28.50 | 31.12 | 31.12 | 1.93% | 14,473 |
| Feb 3, 2026 | 33.50 | 33.50 | 30.00 | 30.53 | 30.53 | - | 262 |
| Jan 30, 2026 | 28.40 | 32.99 | 28.25 | 30.53 | 30.53 | -2.74% | 7,306 |
| Jan 29, 2026 | 30.01 | 30.01 | 29.99 | 31.39 | 31.39 | - | 43 |
| Jan 28, 2026 | 31.12 | 31.95 | 31.12 | 31.39 | 31.39 | - | 131 |
| Jan 27, 2026 | 32.99 | 32.99 | 32.99 | 31.39 | 31.39 | - | 1 |
| Jan 22, 2026 | 31.30 | 31.31 | 31.30 | 31.39 | 31.39 | - | 250 |
| Jan 21, 2026 | 31.12 | 32.99 | 31.10 | 31.39 | 31.39 | -8.46% | 1,233 |
| Jan 20, 2026 | 31.05 | 31.58 | 31.05 | 34.29 | 34.29 | - | 201 |
| Jan 19, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.32% | 2,093 |
| Jan 16, 2026 | 30.06 | 34.60 | 30.00 | 34.40 | 34.40 | 9.35% | 10,167 |
| Jan 15, 2026 | 31.99 | 32.97 | 31.99 | 31.46 | 31.46 | - | 60 |
| Jan 13, 2026 | 33.00 | 33.00 | 33.00 | 31.46 | 31.46 | - | 801 |
| Jan 9, 2026 | 30.71 | 30.80 | 30.61 | 31.46 | 31.46 | - | 1,099 |
| Jan 8, 2026 | 31.62 | 31.62 | 31.62 | 31.46 | 31.46 | - | 5 |
| Jan 7, 2026 | 31.45 | 31.50 | 31.45 | 31.46 | 31.46 | 1.68% | 1,445 |
| Jan 6, 2026 | 31.33 | 32.60 | 30.37 | 30.94 | 30.94 | -0.48% | 710 |
| Jan 1, 2026 | 32.58 | 32.58 | 32.58 | 31.09 | 31.09 | - | 50 |
| Dec 31, 2025 | 30.51 | 32.87 | 30.51 | 31.09 | 31.09 | -3.33% | 580 |
| Dec 30, 2025 | 32.70 | 32.70 | 30.05 | 32.16 | 32.16 | 3.98% | 550 |
| Dec 29, 2025 | 30.12 | 33.40 | 28.75 | 30.93 | 30.93 | -1.81% | 5,244 |
| Dec 24, 2025 | 32.21 | 32.21 | 32.21 | 31.50 | 31.50 | - | 1 |
| Dec 23, 2025 | 32.90 | 33.32 | 31.49 | 31.50 | 31.50 | - | 85 |
| Dec 22, 2025 | 32.72 | 32.72 | 32.72 | 31.50 | 31.50 | - | 200 |
| Dec 19, 2025 | 30.41 | 32.97 | 29.01 | 31.50 | 31.50 | -0.66% | 2,050 |
| Dec 17, 2025 | 33.32 | 33.32 | 33.32 | 31.71 | 31.71 | - | 1 |
| Dec 16, 2025 | 33.79 | 33.79 | 33.42 | 31.71 | 31.71 | - | 48 |
| Dec 12, 2025 | 32.97 | 33.40 | 32.97 | 31.71 | 31.71 | - | 171 |
| Dec 11, 2025 | 32.15 | 32.15 | 32.00 | 31.71 | 31.71 | - | 178 |
| Dec 10, 2025 | 32.04 | 32.04 | 32.04 | 31.71 | 31.71 | - | 200 |
| Dec 8, 2025 | 31.70 | 33.48 | 31.70 | 31.71 | 31.71 | 1.60% | 2,247 |
| 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 |