Stylers International Limited (PSX:STYLERS)
Pakistan
· Delayed Price · Currency is PKR 47.18
-1.81 (-3.69%)
At close: Dec 5, 2025
Stylers International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.98 | 50.00 | 46.15 | 47.18 | 47.18 | -3.69% | 16,495 |
| Dec 4, 2025 | 48.68 | 49.47 | 45.70 | 48.99 | 48.99 | 7.20% | 31,109 |
| Dec 3, 2025 | 49.49 | 53.89 | 45.00 | 45.70 | 45.70 | -6.75% | 224,612 |
| Dec 2, 2025 | 47.00 | 49.01 | 47.00 | 49.01 | 49.01 | 10.01% | 160,590 |
| Dec 1, 2025 | 39.65 | 44.55 | 37.10 | 44.55 | 44.55 | 10.00% | 32,750 |
| Nov 28, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.62% | 1,652 |
| Nov 27, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.93% | 651 |
| Nov 26, 2025 | 39.90 | 40.25 | 39.70 | 39.88 | 39.88 | -0.30% | 1,458 |
| Nov 25, 2025 | 40.80 | 40.80 | 39.90 | 40.00 | 40.00 | -1.23% | 13,771 |
| Nov 24, 2025 | 41.00 | 41.00 | 40.50 | 40.50 | 40.50 | -0.05% | 1,500 |
| Nov 21, 2025 | 41.60 | 41.60 | 40.50 | 40.52 | 40.52 | -2.85% | 2,251 |
| Nov 20, 2025 | 40.50 | 40.75 | 40.50 | 41.71 | 41.71 | - | 499 |
| Nov 19, 2025 | 40.65 | 42.00 | 40.51 | 41.71 | 41.71 | 2.73% | 9,304 |
| Nov 18, 2025 | 41.49 | 41.81 | 40.00 | 40.60 | 40.60 | -2.15% | 796 |
| Nov 17, 2025 | 40.99 | 41.49 | 40.55 | 41.49 | 41.49 | 1.64% | 5,366 |
| Nov 14, 2025 | 40.90 | 40.97 | 39.80 | 40.82 | 40.82 | -0.10% | 2,305 |
| Nov 13, 2025 | 40.20 | 40.97 | 40.20 | 40.86 | 40.86 | - | 361 |
| Nov 12, 2025 | 40.49 | 40.98 | 39.90 | 40.86 | 40.86 | 1.97% | 12,849 |
| Nov 11, 2025 | 40.59 | 40.89 | 40.00 | 40.07 | 40.07 | -1.28% | 620 |
| Nov 10, 2025 | 40.99 | 40.99 | 40.98 | 40.59 | 40.59 | - | 73 |
| Nov 7, 2025 | 40.99 | 40.99 | 40.99 | 40.59 | 40.59 | - | 43 |
| Nov 6, 2025 | 40.02 | 41.48 | 40.00 | 40.59 | 40.59 | -1.55% | 2,301 |
| Nov 4, 2025 | 41.49 | 41.49 | 41.00 | 41.23 | 41.23 | -0.77% | 6,368 |
| Nov 3, 2025 | 40.49 | 41.86 | 40.27 | 41.55 | 41.55 | 3.31% | 802 |
| Oct 31, 2025 | 40.50 | 40.80 | 40.00 | 40.22 | 40.22 | 0.30% | 880 |
| Oct 30, 2025 | 40.50 | 40.50 | 40.10 | 40.10 | 40.10 | 0.25% | 5,872 |
| Oct 29, 2025 | 41.05 | 41.49 | 40.00 | 40.00 | 40.00 | -3.61% | 10,949 |
| Oct 28, 2025 | 41.56 | 42.00 | 41.50 | 41.50 | 41.50 | -1.17% | 507 |
| Oct 27, 2025 | 42.00 | 42.00 | 41.11 | 41.99 | 41.99 | 4.69% | 2,831 |
| Oct 24, 2025 | 41.49 | 42.49 | 39.05 | 40.11 | 40.11 | -3.35% | 791 |
| Oct 23, 2025 | 41.50 | 41.99 | 41.49 | 41.50 | 41.50 | 0.14% | 1,043 |
| Oct 22, 2025 | 41.15 | 43.60 | 41.15 | 41.44 | 41.44 | - | 202 |
| Oct 21, 2025 | 42.50 | 42.50 | 41.00 | 41.44 | 41.44 | -0.96% | 6,115 |
| Oct 20, 2025 | 41.85 | 43.10 | 41.85 | 41.84 | 41.84 | - | 761 |
| Oct 17, 2025 | 43.40 | 43.49 | 41.00 | 41.84 | 41.84 | -3.55% | 2,106 |
| Oct 16, 2025 | 43.49 | 43.49 | 43.01 | 43.38 | 42.63 | -0.25% | 5,295 |
| Oct 15, 2025 | 43.10 | 43.49 | 43.03 | 43.49 | 42.74 | 0.25% | 1,482 |
| Oct 14, 2025 | 44.00 | 45.00 | 40.31 | 43.38 | 42.63 | - | 269 |
| Oct 13, 2025 | 43.50 | 43.50 | 41.50 | 43.38 | 42.63 | 0.95% | 5,107 |
| Oct 10, 2025 | 44.00 | 44.06 | 42.25 | 42.97 | 42.23 | -2.32% | 4,500 |
| Oct 9, 2025 | 43.31 | 44.87 | 43.31 | 43.99 | 43.23 | 2.23% | 1,965 |
| Oct 8, 2025 | 44.50 | 44.89 | 43.00 | 43.03 | 42.29 | -3.30% | 5,596 |
| Oct 7, 2025 | 44.31 | 45.41 | 44.31 | 44.50 | 43.73 | 0.50% | 1,326 |
| Oct 6, 2025 | 44.90 | 45.97 | 44.26 | 44.28 | 43.51 | 0.45% | 2,434 |
| Oct 3, 2025 | 44.90 | 46.00 | 44.05 | 44.08 | 43.32 | -1.48% | 3,297 |
| Oct 2, 2025 | 44.96 | 44.96 | 44.25 | 44.74 | 43.97 | 1.68% | 3,800 |
| Oct 1, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 43.24 | -0.02% | 10,725 |
| Sep 30, 2025 | 47.60 | 48.98 | 44.00 | 44.01 | 43.25 | -7.52% | 121,914 |
| Sep 29, 2025 | 50.99 | 50.99 | 47.11 | 47.59 | 46.77 | -3.88% | 21,855 |
| Sep 26, 2025 | 47.00 | 51.70 | 46.00 | 49.51 | 48.65 | 5.34% | 55,336 |
| Sep 25, 2025 | 47.99 | 47.99 | 47.00 | 47.00 | 46.19 | -2.06% | 8,680 |
| Sep 24, 2025 | 46.40 | 48.00 | 46.00 | 47.99 | 47.16 | 2.04% | 4,615 |
| Sep 23, 2025 | 47.01 | 47.91 | 46.50 | 47.03 | 46.22 | 0.06% | 10,056 |
| Sep 22, 2025 | 47.01 | 47.80 | 45.50 | 47.00 | 46.19 | -1.41% | 10,852 |
| Sep 19, 2025 | 51.12 | 51.99 | 46.11 | 47.67 | 46.85 | -6.53% | 28,699 |
| Sep 18, 2025 | 48.62 | 52.44 | 48.62 | 51.00 | 50.12 | 4.90% | 25,804 |
| Sep 17, 2025 | 44.80 | 48.74 | 44.80 | 48.62 | 47.78 | 9.73% | 31,414 |
| Sep 16, 2025 | 43.27 | 44.90 | 43.00 | 44.31 | 43.54 | 2.40% | 38,709 |
| Sep 15, 2025 | 47.00 | 48.00 | 42.29 | 43.27 | 42.52 | -7.92% | 124,872 |
| Sep 12, 2025 | 46.00 | 47.00 | 46.00 | 46.99 | 46.18 | 3.64% | 8,346 |
| Sep 11, 2025 | 44.90 | 46.99 | 44.90 | 45.34 | 44.56 | 1.91% | 10,621 |
| Sep 10, 2025 | 45.20 | 47.98 | 43.10 | 44.49 | 43.72 | -1.83% | 51,657 |
| Sep 9, 2025 | 47.00 | 47.00 | 45.00 | 45.32 | 44.54 | -2.54% | 30,507 |
| Sep 8, 2025 | 47.98 | 47.98 | 45.02 | 46.50 | 45.70 | -2.17% | 41,801 |
| Sep 5, 2025 | 47.10 | 47.98 | 47.00 | 47.53 | 46.71 | 0.96% | 3,401 |
| Sep 4, 2025 | 48.99 | 50.00 | 45.00 | 47.08 | 46.27 | -3.50% | 36,039 |
| Sep 3, 2025 | 53.00 | 53.00 | 47.00 | 48.79 | 47.95 | -5.26% | 86,489 |
| Sep 2, 2025 | 53.00 | 53.00 | 51.50 | 51.50 | 50.61 | -2.81% | 5,067 |
| Sep 1, 2025 | 52.00 | 53.00 | 50.01 | 52.99 | 52.07 | 3.90% | 8,804 |
| Aug 28, 2025 | 51.01 | 52.00 | 51.00 | 51.00 | 50.12 | -0.49% | 2,003 |
| Aug 27, 2025 | 52.00 | 53.00 | 51.25 | 51.25 | 50.36 | -1.44% | 3,671 |
| Aug 26, 2025 | 52.98 | 53.00 | 52.00 | 52.00 | 51.10 | - | 5,408 |
| Aug 25, 2025 | 52.00 | 52.98 | 52.00 | 52.00 | 51.10 | 1.94% | 1,005 |
| Aug 22, 2025 | 51.10 | 51.15 | 51.00 | 51.01 | 50.13 | -1.90% | 5,250 |
| Aug 21, 2025 | 52.19 | 52.19 | 49.00 | 52.00 | 51.10 | -1.91% | 16,917 |
| Aug 20, 2025 | 53.62 | 53.62 | 52.01 | 53.01 | 52.09 | -1.14% | 5,788 |
| Aug 19, 2025 | 53.00 | 54.49 | 52.10 | 53.62 | 52.69 | 0.79% | 2,000 |
| Aug 18, 2025 | 54.89 | 54.90 | 52.00 | 53.20 | 52.28 | 2.11% | 4,163 |
| Aug 15, 2025 | 52.98 | 55.00 | 52.00 | 52.10 | 51.20 | -1.31% | 3,487 |
| Aug 13, 2025 | 51.51 | 53.00 | 50.10 | 52.79 | 51.88 | 2.39% | 3,391 |
| Aug 12, 2025 | 56.84 | 56.84 | 51.01 | 51.56 | 50.67 | -0.21% | 15,471 |
| Aug 11, 2025 | 50.01 | 52.00 | 50.00 | 51.67 | 50.78 | 2.28% | 3,392 |
| Aug 8, 2025 | 50.00 | 53.90 | 48.56 | 50.52 | 49.65 | -0.84% | 890 |
| Aug 7, 2025 | 51.99 | 53.48 | 48.26 | 50.95 | 50.07 | 0.35% | 18,885 |
| Aug 6, 2025 | 50.11 | 51.79 | 50.11 | 50.77 | 49.89 | 0.18% | 3,724 |
| Aug 5, 2025 | 51.01 | 54.00 | 50.01 | 50.68 | 49.80 | -0.88% | 15,428 |
| Aug 4, 2025 | 51.50 | 51.50 | 48.31 | 51.13 | 50.25 | -0.31% | 10,504 |
| Aug 1, 2025 | 53.05 | 55.99 | 50.02 | 51.29 | 50.40 | -3.32% | 3,117 |
| Jul 31, 2025 | 52.00 | 54.00 | 47.02 | 53.05 | 52.13 | 1.96% | 9,748 |
| Jul 30, 2025 | 53.60 | 55.40 | 51.01 | 52.03 | 51.13 | -2.82% | 8,500 |
| Jul 29, 2025 | 56.10 | 61.12 | 51.51 | 53.54 | 52.61 | -3.64% | 104,922 |
| Jul 28, 2025 | 54.80 | 55.56 | 51.50 | 55.56 | 54.60 | 10.00% | 56,026 |
| Jul 25, 2025 | 45.92 | 50.51 | 45.49 | 50.51 | 49.64 | 10.00% | 46,437 |
| Jul 24, 2025 | 42.50 | 46.50 | 41.28 | 45.92 | 45.13 | 7.29% | 29,579 |
| Jul 23, 2025 | 41.03 | 42.50 | 41.03 | 42.80 | 42.06 | - | 9 |
| Jul 22, 2025 | 43.98 | 43.98 | 41.61 | 42.80 | 42.06 | -0.21% | 1,310 |
| Jul 21, 2025 | 43.50 | 43.50 | 40.10 | 42.89 | 42.15 | -1.40% | 7,651 |
| Jul 18, 2025 | 42.15 | 46.25 | 42.15 | 43.50 | 42.75 | 0.83% | 6,761 |
| Jul 17, 2025 | 42.11 | 43.40 | 42.11 | 43.14 | 42.39 | 0.19% | 660 |
| Jul 16, 2025 | 42.68 | 43.50 | 42.16 | 43.06 | 42.32 | 0.89% | 6,092 |