Stylers International Limited (PSX:STYLERS)
Pakistan
· Delayed Price · Currency is PKR 45.01
+0.01 (0.02%)
At close: Apr 28, 2026
Stylers International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.80 | 49.00 | 45.00 | 45.01 | 45.01 | 0.02% | 8,167 |
| Apr 27, 2026 | 45.51 | 45.51 | 45.00 | 45.00 | 45.00 | -1.12% | 2,111 |
| Apr 24, 2026 | 44.05 | 45.00 | 42.00 | 45.51 | 45.51 | - | 175 |
| Apr 23, 2026 | 45.70 | 45.70 | 45.01 | 45.51 | 45.51 | 0.95% | 15,081 |
| Apr 22, 2026 | 45.90 | 45.90 | 45.00 | 45.08 | 45.08 | 0.27% | 9,492 |
| Apr 21, 2026 | 45.97 | 45.97 | 45.00 | 44.96 | 44.96 | - | 5,155 |
| Apr 20, 2026 | 44.00 | 44.00 | 44.00 | 44.96 | 44.96 | - | 2,990 |
| Apr 17, 2026 | 46.50 | 46.50 | 41.51 | 44.96 | 44.96 | -0.22% | 2,847 |
| Apr 16, 2026 | 45.00 | 45.20 | 45.00 | 45.06 | 45.06 | -0.04% | 19,521 |
| Apr 15, 2026 | 45.70 | 45.70 | 44.99 | 45.08 | 45.08 | -0.02% | 8,933 |
| Apr 14, 2026 | 45.00 | 45.45 | 45.00 | 45.09 | 45.09 | -0.55% | 2,660 |
| Apr 13, 2026 | 45.95 | 45.97 | 44.50 | 45.34 | 45.34 | - | 82,160 |
| Apr 10, 2026 | 49.49 | 49.49 | 44.25 | 45.34 | 45.34 | -0.98% | 94,690 |
| Apr 9, 2026 | 45.98 | 49.00 | 45.00 | 45.79 | 45.79 | -0.50% | 82,718 |
| Apr 8, 2026 | 45.00 | 50.00 | 45.00 | 46.02 | 46.02 | 0.22% | 3,647 |
| Apr 7, 2026 | 45.95 | 45.95 | 45.40 | 45.92 | 45.92 | 4.25% | 2,585 |
| Apr 6, 2026 | 44.00 | 46.48 | 43.99 | 44.05 | 44.05 | 4.21% | 3,096 |
| Apr 3, 2026 | 44.99 | 45.99 | 40.51 | 42.27 | 42.27 | -6.09% | 935 |
| Apr 2, 2026 | 46.39 | 47.99 | 44.99 | 45.01 | 45.01 | -2.97% | 128,400 |
| Apr 1, 2026 | 49.40 | 49.47 | 45.10 | 46.39 | 46.39 | 3.13% | 6,197 |
| Mar 31, 2026 | 45.70 | 45.93 | 44.95 | 44.98 | 44.98 | -1.75% | 2,072 |
| Mar 30, 2026 | 46.77 | 46.99 | 45.00 | 45.78 | 45.78 | -2.14% | 10,343 |
| Mar 27, 2026 | 46.99 | 47.00 | 46.69 | 46.78 | 46.78 | -0.15% | 2,559 |
| Mar 26, 2026 | 47.13 | 48.50 | 45.00 | 46.85 | 46.85 | -0.59% | 42,885 |
| Mar 25, 2026 | 46.50 | 47.89 | 46.50 | 47.13 | 47.13 | 2.46% | 22,379 |
| Mar 24, 2026 | 44.78 | 47.48 | 44.40 | 46.00 | 46.00 | 2.72% | 76,498 |
| Mar 19, 2026 | 41.10 | 45.00 | 41.10 | 44.78 | 44.78 | 2.54% | 66,765 |
| Mar 18, 2026 | 40.57 | 44.00 | 40.57 | 43.67 | 43.67 | 9.18% | 14,807 |
| Mar 17, 2026 | 42.00 | 44.00 | 40.00 | 40.00 | 40.00 | -5.21% | 13,469 |
| Mar 16, 2026 | 41.00 | 43.45 | 41.00 | 42.20 | 42.20 | 0.69% | 707 |
| Mar 13, 2026 | 41.24 | 45.00 | 39.05 | 41.91 | 41.91 | -3.08% | 1,701 |
| Mar 12, 2026 | 44.25 | 44.50 | 44.25 | 43.24 | 43.24 | - | 171 |
| Mar 11, 2026 | 41.12 | 44.92 | 41.12 | 43.24 | 43.24 | -3.72% | 1,031 |
| Mar 10, 2026 | 42.01 | 45.00 | 40.37 | 44.91 | 44.91 | 6.04% | 1,913 |
| Mar 9, 2026 | 42.39 | 42.39 | 36.00 | 42.35 | 42.35 | 9.18% | 2,484 |
| Mar 6, 2026 | 40.91 | 40.91 | 37.26 | 38.79 | 38.54 | 4.30% | 3,561 |
| Mar 5, 2026 | 43.50 | 43.50 | 36.24 | 37.19 | 36.95 | -7.30% | 3,121 |
| Mar 4, 2026 | 40.35 | 43.50 | 40.35 | 40.12 | 39.86 | - | 133 |
| Mar 3, 2026 | 44.00 | 44.00 | 38.00 | 40.12 | 39.86 | -1.81% | 2,467 |
| Mar 2, 2026 | 36.87 | 44.86 | 36.70 | 40.86 | 40.60 | 0.20% | 5,529 |
| Feb 27, 2026 | 40.51 | 44.00 | 40.00 | 40.78 | 40.52 | -5.16% | 4,710 |
| Feb 26, 2026 | 42.85 | 43.50 | 41.00 | 43.00 | 42.72 | 4.29% | 18,909 |
| Feb 25, 2026 | 45.35 | 45.35 | 42.00 | 41.23 | 40.96 | - | 106 |
| Feb 24, 2026 | 44.00 | 44.00 | 40.50 | 41.23 | 40.96 | -8.36% | 4,780 |
| Feb 23, 2026 | 44.90 | 45.50 | 44.50 | 44.99 | 44.70 | - | 372 |
| Feb 20, 2026 | 45.35 | 45.35 | 43.30 | 44.99 | 44.70 | -1.01% | 1,439 |
| Feb 19, 2026 | 45.50 | 45.50 | 45.00 | 45.45 | 45.16 | -0.04% | 3,179 |
| Feb 18, 2026 | 45.80 | 47.00 | 45.00 | 45.47 | 45.18 | 1.02% | 21,262 |
| Feb 17, 2026 | 45.00 | 48.00 | 45.00 | 45.01 | 44.72 | -0.49% | 12,436 |
| Feb 16, 2026 | 44.00 | 46.00 | 43.00 | 45.23 | 44.94 | - | 372 |
| Feb 13, 2026 | 46.90 | 47.88 | 45.00 | 45.23 | 44.94 | -1.74% | 1,260 |
| Feb 12, 2026 | 47.50 | 47.50 | 44.00 | 46.03 | 45.73 | -0.37% | 15,466 |
| Feb 11, 2026 | 42.10 | 48.00 | 42.10 | 46.20 | 45.90 | -0.02% | 1,553 |
| Feb 10, 2026 | 48.00 | 48.00 | 46.20 | 46.21 | 45.91 | 0.35% | 3,760 |
| Feb 9, 2026 | 46.50 | 46.50 | 46.00 | 46.05 | 45.75 | -0.93% | 7,273 |
| Feb 6, 2026 | 44.10 | 46.89 | 44.10 | 46.48 | 46.18 | 0.11% | 9,689 |
| Feb 4, 2026 | 44.99 | 46.65 | 44.99 | 46.43 | 46.13 | 2.77% | 7,022 |
| Feb 3, 2026 | 42.00 | 46.60 | 42.00 | 45.18 | 44.89 | 0.40% | 776 |
| Feb 2, 2026 | 47.00 | 47.00 | 44.54 | 45.00 | 44.71 | 1.03% | 1,369 |
| Jan 30, 2026 | 45.00 | 46.67 | 44.00 | 44.54 | 44.25 | 4.97% | 1,946 |
| Jan 29, 2026 | 46.50 | 47.00 | 41.35 | 42.43 | 42.16 | -7.64% | 5,051 |
| Jan 28, 2026 | 46.00 | 46.70 | 45.00 | 45.94 | 45.64 | 4.34% | 5,515 |
| Jan 27, 2026 | 45.99 | 46.69 | 44.00 | 44.03 | 43.75 | -4.98% | 2,376 |
| Jan 26, 2026 | 46.49 | 46.49 | 45.55 | 46.34 | 46.04 | - | 13 |
| Jan 23, 2026 | 46.65 | 47.99 | 46.65 | 46.34 | 46.04 | - | 2 |
| Jan 22, 2026 | 46.10 | 47.00 | 46.00 | 46.34 | 46.04 | - | 494 |
| Jan 21, 2026 | 46.20 | 46.50 | 46.10 | 46.34 | 46.04 | 0.59% | 829 |
| Jan 20, 2026 | 47.89 | 47.89 | 45.50 | 46.07 | 45.77 | -1.94% | 838 |
| Jan 19, 2026 | 46.60 | 47.00 | 45.50 | 46.98 | 46.68 | 3.05% | 3,841 |
| Jan 16, 2026 | 47.10 | 49.99 | 45.55 | 45.59 | 45.30 | -0.98% | 1,500 |
| Jan 15, 2026 | 44.12 | 47.15 | 44.12 | 46.04 | 45.74 | -0.63% | 3,300 |
| Jan 14, 2026 | 47.00 | 47.40 | 45.55 | 46.33 | 46.03 | -1.93% | 1,485 |
| Jan 13, 2026 | 46.50 | 47.24 | 46.00 | 47.24 | 46.94 | - | 244 |
| Jan 12, 2026 | 47.35 | 47.67 | 45.01 | 47.24 | 46.94 | 0.51% | 2,314 |
| Jan 9, 2026 | 47.00 | 47.99 | 46.00 | 47.00 | 46.70 | -1.47% | 5,456 |
| Jan 8, 2026 | 48.00 | 48.00 | 47.15 | 47.70 | 47.39 | 1.17% | 2,675 |
| Jan 7, 2026 | 47.00 | 47.78 | 47.00 | 47.15 | 46.85 | -0.84% | 17,153 |
| Jan 6, 2026 | 47.50 | 48.25 | 47.01 | 47.55 | 47.24 | 0.38% | 6,817 |
| Jan 5, 2026 | 47.20 | 47.50 | 45.80 | 47.37 | 47.06 | 0.66% | 14,451 |
| Jan 2, 2026 | 46.80 | 47.40 | 46.75 | 47.06 | 46.76 | -0.15% | 4,402 |
| Jan 1, 2026 | 46.00 | 47.80 | 46.00 | 47.13 | 46.83 | 0.04% | 1,023 |
| Dec 31, 2025 | 47.93 | 47.94 | 47.00 | 47.11 | 46.81 | -1.71% | 14,159 |
| Dec 30, 2025 | 47.20 | 48.00 | 45.10 | 47.93 | 47.62 | 1.81% | 3,999 |
| Dec 29, 2025 | 48.39 | 48.49 | 47.00 | 47.08 | 46.78 | 0.17% | 3,839 |
| Dec 26, 2025 | 44.55 | 47.00 | 44.55 | 47.00 | 46.70 | 4.33% | 2,706 |
| Dec 24, 2025 | 44.80 | 46.00 | 44.80 | 45.05 | 44.76 | -0.33% | 2,000 |
| Dec 23, 2025 | 47.00 | 47.00 | 45.00 | 45.20 | 44.91 | -2.25% | 3,513 |
| Dec 22, 2025 | 45.00 | 46.99 | 45.00 | 46.24 | 45.94 | -2.67% | 4,250 |
| Dec 19, 2025 | 47.25 | 48.35 | 45.71 | 47.51 | 47.20 | -1.00% | 3,549 |
| Dec 18, 2025 | 48.47 | 48.47 | 47.89 | 47.99 | 47.68 | -0.19% | 2,335 |
| Dec 17, 2025 | 48.79 | 48.80 | 47.10 | 48.08 | 47.77 | -0.25% | 10,274 |
| Dec 16, 2025 | 46.00 | 48.80 | 46.00 | 48.20 | 47.89 | 2.99% | 7,154 |
| Dec 15, 2025 | 49.30 | 50.00 | 45.16 | 46.80 | 46.50 | -2.42% | 8,477 |
| Dec 12, 2025 | 48.60 | 49.40 | 47.60 | 47.96 | 47.65 | -1.09% | 8,705 |
| Dec 11, 2025 | 46.00 | 49.00 | 44.70 | 48.49 | 48.18 | 5.05% | 15,091 |
| Dec 10, 2025 | 46.95 | 48.10 | 44.15 | 46.16 | 45.86 | -0.39% | 18,745 |
| Dec 9, 2025 | 44.81 | 48.40 | 44.80 | 46.34 | 46.04 | 3.44% | 19,361 |
| Dec 8, 2025 | 47.00 | 47.00 | 44.00 | 44.80 | 44.51 | -5.04% | 26,897 |
| Dec 5, 2025 | 49.98 | 50.00 | 46.15 | 47.18 | 46.88 | -3.69% | 16,495 |
| Dec 4, 2025 | 48.68 | 49.47 | 45.70 | 48.99 | 48.67 | 7.20% | 31,109 |