Skip to main content
Shams Textile Mills Limited (PSX:STML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
29.55
+1.81 (6.52%)
At close: Apr 22, 2026

Shams Textile Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202630.4830.4826.7229.5529.556.52%3,264
Apr 21, 202630.3133.1327.5227.7427.74-7.90%3,401
Apr 20, 202630.1030.1630.0030.1230.129.85%2,653
Apr 16, 202629.9829.9829.4827.4227.42-46
Apr 15, 202626.0027.8126.0027.4227.428.42%1,158
Apr 14, 202625.2225.9925.2125.2925.290.68%1,100
Apr 13, 202623.8026.0023.8025.1225.12-207
Apr 10, 202626.0027.0025.5525.1225.12-346
Apr 9, 202628.0028.0023.8025.1225.12-3.12%1,422
Apr 8, 202627.0027.0024.0225.9325.931.53%706
Apr 7, 202628.0828.0826.0025.5425.54-51
Apr 6, 202625.7025.7025.7025.5425.54-1
Apr 3, 202626.4826.4823.5225.5425.54-206
Apr 2, 202625.6025.6025.5025.5425.543.23%501
Apr 1, 202625.6025.6025.4924.7424.74-251
Mar 31, 202624.0025.5023.9024.7424.74-4.85%768
Mar 30, 202628.3928.3924.5926.0026.00-602
Mar 27, 202625.8328.5825.8326.0026.00-36
Mar 26, 202626.4926.4925.8526.0026.00-61
Mar 25, 202627.0127.0125.0126.0026.00-4.59%873
Mar 24, 202631.9531.9527.2527.2527.25-8.77%3,111
Mar 19, 202630.0032.8527.1729.8729.87-0.90%2,056
Mar 18, 202631.9031.9030.0530.1430.143.93%5,613
Mar 17, 202629.0229.0226.6329.0029.009.93%3,509
Mar 16, 202626.3826.3826.3826.3826.3810.01%2,179
Mar 11, 202625.9925.9925.9923.9823.98-1
Mar 10, 202626.3426.3426.3423.9823.98-10
Mar 5, 202622.8025.9922.8023.9823.98-63
Mar 4, 202624.7124.7224.7123.9823.98-230
Mar 2, 202623.9829.3023.9823.9823.98-9.98%664
Feb 25, 202624.6027.9524.0626.6426.64-23
Feb 19, 202628.0031.1426.2126.6426.64-7.15%1,112
Feb 18, 202626.8429.1925.2828.6928.698.10%5,878
Feb 17, 202626.9026.9026.7926.5426.54-11
Feb 16, 202627.5027.5027.5026.5426.54-10
Feb 13, 202628.2128.9026.5226.5426.54-6.84%3,236
Feb 12, 202629.0029.0028.9928.4928.49-114
Feb 11, 202628.5029.8428.3128.4928.49-8.45%2,653
Feb 9, 202629.3529.3529.3531.1231.12-4
Feb 6, 202631.9932.0031.9931.1231.12-300
Feb 4, 202628.5031.9928.5031.1231.121.93%14,473
Feb 3, 202633.5033.5030.0030.5330.53-262
Jan 30, 202628.4032.9928.2530.5330.53-2.74%7,306
Jan 29, 202630.0130.0129.9931.3931.39-43
Jan 28, 202631.1231.9531.1231.3931.39-131
Jan 27, 202632.9932.9932.9931.3931.39-1
Jan 22, 202631.3031.3131.3031.3931.39-250
Jan 21, 202631.1232.9931.1031.3931.39-8.46%1,233
Jan 20, 202631.0531.5831.0534.2934.29-201
Jan 19, 202634.2934.2934.2934.2934.29-0.32%2,093
Jan 16, 202630.0634.6030.0034.4034.409.35%10,167
Jan 15, 202631.9932.9731.9931.4631.46-60
Jan 13, 202633.0033.0033.0031.4631.46-801
Jan 9, 202630.7130.8030.6131.4631.46-1,099
Jan 8, 202631.6231.6231.6231.4631.46-5
Jan 7, 202631.4531.5031.4531.4631.461.68%1,445
Jan 6, 202631.3332.6030.3730.9430.94-0.48%710
Jan 1, 202632.5832.5832.5831.0931.09-50
Dec 31, 202530.5132.8730.5131.0931.09-3.33%580
Dec 30, 202532.7032.7030.0532.1632.163.98%550
Dec 29, 202530.1233.4028.7530.9330.93-1.81%5,244
Dec 24, 202532.2132.2132.2131.5031.50-1
Dec 23, 202532.9033.3231.4931.5031.50-85
Dec 22, 202532.7232.7232.7231.5031.50-200
Dec 19, 202530.4132.9729.0131.5031.50-0.66%2,050
Dec 17, 202533.3233.3233.3231.7131.71-1
Dec 16, 202533.7933.7933.4231.7131.71-48
Dec 12, 202532.9733.4032.9731.7131.71-171
Dec 11, 202532.1532.1532.0031.7131.71-178
Dec 10, 202532.0432.0432.0431.7131.71-200
Dec 8, 202531.7033.4831.7031.7131.711.60%2,247
Dec 5, 202531.3931.9029.1831.2131.21-0.89%850
Dec 1, 202531.4931.4931.4931.4931.49-70
Nov 28, 202532.9232.9231.4931.4931.493.59%790
Nov 27, 202533.9933.9930.1530.4030.40-9.23%3,996
Nov 26, 202535.8835.8930.0233.4933.491.24%1,319
Nov 25, 202532.4733.9532.4733.0833.086.81%3,223
Nov 24, 202530.0130.0130.0130.9730.97-2
Nov 19, 202531.4731.4730.3230.9730.97-1.68%720
Nov 17, 202531.4431.4431.4431.5031.50-1
Nov 12, 202530.3530.3530.3531.5031.50-7
Nov 11, 202531.7231.7231.4931.5031.507.55%800
Nov 10, 202531.8931.8928.4129.2929.29-493
Nov 7, 202532.4932.4928.4129.2929.29-6.96%588
Nov 5, 202531.4031.5031.4031.4831.48-0.82%970
Nov 4, 202531.7431.8530.5631.7431.74-0.72%510
Nov 3, 202531.7431.7431.5931.9731.97-141
Oct 31, 202531.9432.0031.9431.9731.97-1.93%826
Oct 30, 202531.2031.2030.9032.6032.60-115
Oct 29, 202529.8529.8529.8532.6032.60-50
Oct 28, 202529.8129.8129.8132.6032.60-5
Oct 27, 202532.7432.9128.7532.6032.608.96%6,470
Oct 24, 202531.7432.5828.6529.9229.92-5.70%5,700
Oct 22, 202531.1232.4530.5131.7331.73-2.31%801