Shahzad Textile Mills Limited (PSX:SZTM)
Pakistan
· Delayed Price · Currency is PKR 62.06
+4.75 (8.29%)
At close: Dec 5, 2025
Shahzad Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.65 | 63.04 | 52.10 | 62.06 | 62.06 | 8.29% | 1,112 |
| Dec 4, 2025 | 58.98 | 58.98 | 52.21 | 57.31 | 57.31 | - | 65 |
| Dec 3, 2025 | 58.99 | 58.99 | 54.25 | 57.31 | 57.31 | - | 21 |
| Dec 2, 2025 | 58.99 | 58.99 | 52.12 | 57.31 | 57.31 | - | 75 |
| Dec 1, 2025 | 56.98 | 57.85 | 55.99 | 57.31 | 57.31 | 8.89% | 2,029 |
| Nov 28, 2025 | 54.50 | 57.99 | 50.03 | 52.63 | 52.63 | -2.74% | 613 |
| Nov 27, 2025 | 54.11 | 56.97 | 51.25 | 54.11 | 54.11 | - | 31 |
| Nov 26, 2025 | 54.10 | 57.00 | 53.79 | 54.11 | 54.11 | -9.47% | 8,966 |
| Nov 25, 2025 | 56.00 | 56.00 | 54.20 | 59.77 | 59.77 | - | 210 |
| Nov 24, 2025 | 62.00 | 62.00 | 55.00 | 59.77 | 59.77 | - | 105 |
| Nov 21, 2025 | 64.00 | 64.00 | 55.00 | 59.77 | 59.77 | - | 97 |
| Nov 20, 2025 | 54.11 | 63.49 | 54.11 | 59.77 | 59.77 | - | 48 |
| Nov 19, 2025 | 55.50 | 64.00 | 55.50 | 59.77 | 59.77 | - | 48 |
| Nov 18, 2025 | 60.00 | 60.00 | 55.00 | 59.77 | 59.77 | 1.43% | 1,580 |
| Nov 17, 2025 | 53.30 | 59.00 | 53.30 | 58.93 | 58.93 | - | 1,036 |
| Nov 14, 2025 | 54.50 | 59.90 | 54.50 | 58.93 | 58.93 | - | 472 |
| Nov 13, 2025 | 59.50 | 59.50 | 54.10 | 58.93 | 58.93 | - | 108 |
| Nov 12, 2025 | 58.80 | 58.89 | 58.80 | 58.93 | 58.93 | - | 11 |
| Nov 11, 2025 | 62.89 | 62.89 | 54.30 | 58.93 | 58.93 | -1.73% | 501 |
| Nov 10, 2025 | 59.97 | 64.95 | 59.97 | 59.97 | 59.97 | - | 244 |
| Nov 7, 2025 | 54.10 | 59.97 | 54.10 | 59.97 | 59.97 | - | 511 |
| Nov 6, 2025 | 54.05 | 57.50 | 54.05 | 59.97 | 59.97 | - | 40 |
| Nov 5, 2025 | 57.00 | 59.00 | 56.00 | 59.97 | 59.97 | - | 1,093 |
| Nov 4, 2025 | 55.00 | 59.97 | 55.00 | 59.97 | 59.97 | - | 27 |
| Nov 3, 2025 | 56.11 | 59.50 | 56.11 | 59.97 | 59.97 | - | 143 |
| Oct 31, 2025 | 59.99 | 59.99 | 59.99 | 59.97 | 59.97 | - | 2 |
| Oct 30, 2025 | 59.99 | 59.99 | 52.53 | 59.97 | 59.97 | 6.61% | 615 |
| Oct 29, 2025 | 55.03 | 60.00 | 55.03 | 56.25 | 56.25 | - | 562 |
| Oct 28, 2025 | 55.73 | 62.00 | 55.00 | 56.25 | 56.25 | -5.21% | 1,422 |
| Oct 27, 2025 | 60.10 | 60.10 | 55.00 | 59.34 | 59.34 | 2.95% | 7,432 |
| Oct 24, 2025 | 54.00 | 57.99 | 52.02 | 57.64 | 57.64 | 1.32% | 1,342 |
| Oct 23, 2025 | 58.50 | 58.50 | 54.10 | 56.89 | 56.89 | -1.42% | 2,570 |
| Oct 22, 2025 | 58.49 | 58.50 | 52.53 | 57.71 | 57.71 | 7.61% | 746 |
| Oct 21, 2025 | 56.00 | 56.00 | 52.05 | 53.63 | 53.63 | -4.50% | 1,528 |
| Oct 20, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - | 501 |
| Oct 17, 2025 | 52.26 | 56.85 | 52.12 | 56.16 | 56.16 | 7.46% | 2,000 |
| Oct 16, 2025 | 57.90 | 57.90 | 50.05 | 52.26 | 52.26 | -3.22% | 9,054 |
| Oct 15, 2025 | 54.11 | 54.11 | 50.10 | 54.00 | 54.00 | - | 1,334 |
| Oct 14, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 2,374 |
| Oct 13, 2025 | 54.87 | 54.87 | 54.00 | 54.00 | 54.00 | -1.59% | 989 |
| Oct 10, 2025 | 54.10 | 58.48 | 54.10 | 54.87 | 54.87 | -5.27% | 1,066 |
| Oct 9, 2025 | 55.00 | 58.00 | 53.00 | 57.92 | 57.92 | 2.97% | 2,200 |
| Oct 8, 2025 | 67.30 | 67.30 | 55.70 | 56.25 | 56.25 | -8.31% | 20,520 |
| Oct 7, 2025 | 51.29 | 61.35 | 51.29 | 61.35 | 61.35 | 10.01% | 12,867 |
| Oct 6, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - | 309 |
| Oct 3, 2025 | 55.10 | 59.99 | 55.10 | 55.77 | 55.77 | -6.82% | 2,035 |
| Oct 2, 2025 | 60.00 | 60.00 | 56.34 | 59.85 | 59.85 | 6.23% | 486 |
| Oct 1, 2025 | 58.32 | 60.89 | 55.80 | 56.34 | 56.34 | -7.38% | 468 |
| Sep 30, 2025 | 60.80 | 60.81 | 57.05 | 60.83 | 60.83 | - | 272 |
| Sep 29, 2025 | 57.05 | 60.50 | 57.05 | 60.83 | 60.83 | - | 3 |
| Sep 25, 2025 | 60.85 | 60.85 | 60.85 | 60.83 | 60.83 | - | 100 |
| Sep 24, 2025 | 60.80 | 60.99 | 60.80 | 60.83 | 60.83 | - | 322 |
| Sep 23, 2025 | 60.00 | 61.20 | 53.50 | 60.83 | 60.83 | 4.79% | 545 |
| Sep 22, 2025 | 60.00 | 60.20 | 57.00 | 58.05 | 58.05 | -2.16% | 626 |
| Sep 19, 2025 | 59.50 | 59.50 | 59.50 | 59.33 | 59.33 | - | 150 |
| Sep 18, 2025 | 57.04 | 60.00 | 57.03 | 59.33 | 59.33 | 1.42% | 1,000 |
| Sep 17, 2025 | 59.00 | 59.50 | 58.80 | 58.50 | 58.50 | - | 337 |
| Sep 16, 2025 | 56.00 | 59.00 | 56.00 | 58.50 | 58.50 | 0.88% | 835 |
| Sep 15, 2025 | 55.51 | 59.00 | 55.51 | 57.99 | 57.99 | - | 69 |
| Sep 12, 2025 | 58.00 | 58.00 | 56.00 | 57.99 | 57.99 | - | 410 |
| Sep 11, 2025 | 60.00 | 60.00 | 55.21 | 57.99 | 57.99 | - | 68 |
| Sep 10, 2025 | 58.10 | 59.95 | 57.99 | 57.99 | 57.99 | 1.74% | 2,059 |
| Sep 9, 2025 | 59.00 | 59.00 | 58.98 | 57.00 | 57.00 | - | 101 |
| Sep 8, 2025 | 57.50 | 64.00 | 55.05 | 57.00 | 57.00 | -5.80% | 2,463 |
| Sep 5, 2025 | 61.57 | 61.57 | 61.57 | 60.51 | 60.51 | - | 120 |
| Sep 4, 2025 | 62.00 | 62.00 | 62.00 | 60.51 | 60.51 | - | 150 |
| Sep 3, 2025 | 64.97 | 66.25 | 60.51 | 60.51 | 60.51 | 0.46% | 8,169 |
| Sep 2, 2025 | 60.90 | 61.37 | 55.81 | 60.23 | 60.23 | 7.96% | 2,944 |
| Sep 1, 2025 | 57.47 | 61.10 | 54.00 | 55.79 | 55.79 | -2.92% | 1,399 |
| Aug 29, 2025 | 63.00 | 66.94 | 55.66 | 57.47 | 57.47 | -7.01% | 1,283 |
| Aug 28, 2025 | 62.90 | 62.90 | 55.10 | 61.80 | 61.80 | 6.92% | 659 |
| Aug 27, 2025 | 60.05 | 64.74 | 57.05 | 57.80 | 57.80 | -8.30% | 570 |
| Aug 26, 2025 | 62.10 | 63.90 | 57.02 | 63.03 | 63.03 | 1.83% | 631 |
| Aug 25, 2025 | 65.15 | 65.15 | 61.00 | 61.90 | 61.90 | 3.96% | 1,030 |
| Aug 22, 2025 | 60.00 | 65.90 | 56.10 | 59.54 | 59.54 | -0.77% | 5,642 |
| Aug 21, 2025 | 60.58 | 60.58 | 56.30 | 60.00 | 60.00 | -0.96% | 3,369 |
| Aug 20, 2025 | 62.01 | 64.85 | 59.10 | 60.58 | 60.58 | -5.55% | 16,113 |
| Aug 19, 2025 | 73.70 | 73.75 | 60.35 | 64.14 | 64.14 | -4.34% | 41,244 |
| Aug 18, 2025 | 67.05 | 67.05 | 67.00 | 67.05 | 67.05 | 10.01% | 22,826 |
| Aug 15, 2025 | 56.12 | 60.95 | 55.00 | 60.95 | 60.95 | 10.00% | 26,200 |
| Aug 13, 2025 | 55.90 | 55.90 | 51.00 | 55.41 | 55.41 | 8.65% | 6,602 |
| Aug 12, 2025 | 50.00 | 51.00 | 46.00 | 51.00 | 51.00 | 2.49% | 4,118 |
| Aug 11, 2025 | 50.00 | 51.10 | 46.00 | 49.76 | 49.76 | - | 366 |
| Aug 8, 2025 | 50.00 | 51.95 | 45.16 | 49.76 | 49.76 | -0.44% | 3,053 |
| Aug 7, 2025 | 50.00 | 50.19 | 48.25 | 49.98 | 49.98 | 0.36% | 19,926 |
| Aug 6, 2025 | 57.00 | 57.00 | 47.75 | 49.80 | 49.80 | -6.04% | 17,504 |
| Aug 5, 2025 | 53.05 | 53.10 | 53.00 | 53.00 | 53.00 | - | 7,454 |
| Aug 4, 2025 | 57.00 | 57.50 | 52.26 | 53.00 | 53.00 | -8.62% | 7,388 |
| Aug 1, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 242 |
| Jul 31, 2025 | 58.00 | 58.00 | 57.90 | 58.00 | 58.00 | 3.92% | 1,046 |
| Jul 30, 2025 | 54.01 | 56.00 | 54.00 | 55.81 | 55.81 | 4.01% | 2,906 |
| Jul 29, 2025 | 57.50 | 58.50 | 52.19 | 53.66 | 53.66 | -7.47% | 7,178 |
| Jul 28, 2025 | 59.98 | 60.00 | 57.51 | 57.99 | 57.99 | -3.32% | 7,354 |
| Jul 25, 2025 | 60.00 | 62.00 | 58.25 | 59.98 | 59.98 | -0.03% | 2,402 |
| Jul 24, 2025 | 61.00 | 61.05 | 58.10 | 60.00 | 60.00 | -2.63% | 2,610 |
| Jul 23, 2025 | 62.00 | 62.00 | 56.26 | 61.62 | 61.62 | -0.61% | 6,744 |
| Jul 22, 2025 | 62.81 | 64.00 | 60.50 | 62.00 | 62.00 | -1.29% | 23,663 |
| Jul 21, 2025 | 69.39 | 69.39 | 61.10 | 62.81 | 62.81 | -4.65% | 9,524 |
| Jul 18, 2025 | 73.99 | 73.99 | 63.52 | 65.87 | 65.87 | -5.47% | 5,321 |
| Jul 17, 2025 | 78.99 | 78.99 | 69.50 | 69.68 | 69.68 | -9.76% | 81,371 |