Shahzad Textile Mills Limited (PSX:SZTM)
Pakistan
· Delayed Price · Currency is PKR 40.00
+0.83 (2.12%)
At close: Mar 6, 2026
Shahzad Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.12% | 1,000 |
| Mar 5, 2026 | 42.78 | 42.78 | 38.25 | 39.17 | 39.17 | - | 212 |
| Mar 4, 2026 | 38.00 | 42.79 | 37.13 | 39.17 | 39.17 | - | 116 |
| Mar 3, 2026 | 36.00 | 38.95 | 36.00 | 39.17 | 39.17 | -0.84% | 430 |
| Mar 2, 2026 | 41.00 | 41.00 | 39.00 | 39.50 | 39.50 | -8.46% | 1,016 |
| Feb 26, 2026 | 46.98 | 46.98 | 43.20 | 43.15 | 43.15 | - | 69 |
| Feb 25, 2026 | 48.90 | 48.99 | 42.10 | 43.15 | 43.15 | -5.25% | 6,086 |
| Feb 23, 2026 | 46.10 | 46.10 | 45.48 | 45.54 | 45.54 | -9.88% | 1,999 |
| Feb 20, 2026 | 54.30 | 54.30 | 54.30 | 50.53 | 50.53 | - | 1 |
| Feb 18, 2026 | 48.60 | 52.00 | 48.50 | 50.53 | 50.53 | -6.11% | 1,782 |
| Feb 17, 2026 | 53.98 | 53.98 | 48.60 | 53.82 | 53.82 | - | 12 |
| Feb 16, 2026 | 50.02 | 50.02 | 50.02 | 53.82 | 53.82 | - | 300 |
| Feb 13, 2026 | 53.00 | 53.00 | 53.00 | 53.82 | 53.82 | - | 3 |
| Feb 10, 2026 | 52.00 | 53.82 | 52.00 | 53.82 | 53.82 | - | 2 |
| Feb 4, 2026 | 52.00 | 57.00 | 52.00 | 53.82 | 53.82 | 2.79% | 1,864 |
| Feb 2, 2026 | 49.20 | 49.20 | 49.20 | 52.36 | 52.36 | - | 65 |
| Jan 30, 2026 | 48.11 | 52.99 | 48.11 | 52.36 | 52.36 | - | 6 |
| Jan 27, 2026 | 52.41 | 52.41 | 52.41 | 52.36 | 52.36 | - | 5 |
| Jan 23, 2026 | 52.52 | 52.52 | 52.52 | 52.36 | 52.36 | - | 96 |
| Jan 21, 2026 | 51.74 | 53.90 | 51.73 | 52.36 | 52.36 | 1.22% | 5,768 |
| Jan 20, 2026 | 52.30 | 52.30 | 52.30 | 51.73 | 51.73 | - | 60 |
| Jan 19, 2026 | 52.08 | 52.08 | 52.08 | 51.73 | 51.73 | - | 60 |
| Jan 16, 2026 | 52.77 | 52.77 | 52.77 | 51.73 | 51.73 | - | 97 |
| Jan 15, 2026 | 50.50 | 50.50 | 50.50 | 51.73 | 51.73 | - | 6 |
| Jan 14, 2026 | 51.73 | 53.00 | 51.73 | 51.73 | 51.73 | - | 315 |
| Jan 13, 2026 | 50.11 | 56.00 | 50.11 | 51.73 | 51.73 | -6.35% | 1,513 |
| Jan 12, 2026 | 52.55 | 52.55 | 52.55 | 55.24 | 55.24 | - | 30 |
| Jan 9, 2026 | 53.85 | 56.00 | 50.00 | 55.24 | 55.24 | 4.21% | 1,179 |
| Jan 8, 2026 | 53.70 | 54.35 | 53.00 | 53.01 | 53.01 | -1.28% | 728 |
| Jan 7, 2026 | 58.23 | 61.00 | 50.72 | 53.70 | 53.70 | -4.72% | 26,516 |
| Jan 6, 2026 | 51.91 | 56.55 | 51.91 | 56.36 | 56.36 | 9.63% | 13,919 |
| Jan 5, 2026 | 49.10 | 49.51 | 49.10 | 51.41 | 51.41 | - | 134 |
| Jan 2, 2026 | 50.00 | 52.00 | 50.00 | 51.41 | 51.41 | - | 211 |
| Jan 1, 2026 | 48.88 | 52.00 | 48.87 | 51.41 | 51.41 | 5.18% | 2,122 |
| Dec 31, 2025 | 50.00 | 50.00 | 48.25 | 48.88 | 48.88 | 1.62% | 1,707 |
| Dec 30, 2025 | 50.00 | 50.80 | 50.00 | 48.10 | 48.10 | - | 569 |
| Dec 29, 2025 | 48.10 | 51.00 | 48.10 | 48.10 | 48.10 | -2.67% | 5,710 |
| Dec 26, 2025 | 50.40 | 51.00 | 48.60 | 49.42 | 49.42 | -1.46% | 2,336 |
| Dec 24, 2025 | 54.00 | 54.98 | 49.00 | 50.15 | 50.15 | -3.72% | 9,204 |
| Dec 23, 2025 | 52.81 | 54.50 | 51.02 | 52.09 | 52.09 | -2.93% | 1,522 |
| Dec 22, 2025 | 55.00 | 55.50 | 53.15 | 53.66 | 53.66 | -8.65% | 1,508 |
| Dec 19, 2025 | 56.50 | 60.03 | 52.00 | 58.74 | 58.74 | 7.64% | 5,003 |
| Dec 18, 2025 | 54.00 | 56.00 | 54.00 | 54.57 | 54.57 | -3.33% | 721 |
| Dec 16, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - | 106 |
| Dec 15, 2025 | 58.99 | 58.99 | 54.20 | 56.45 | 56.45 | - | 215 |
| Dec 12, 2025 | 55.00 | 57.90 | 54.15 | 56.45 | 56.45 | 5.18% | 1,373 |
| Dec 11, 2025 | 54.20 | 58.00 | 51.21 | 53.67 | 53.67 | -3.68% | 6,092 |
| Dec 10, 2025 | 56.00 | 57.00 | 54.20 | 55.72 | 55.72 | -3.93% | 1,956 |
| Dec 9, 2025 | 60.00 | 60.00 | 56.01 | 58.00 | 58.00 | -6.54% | 9,030 |
| Dec 8, 2025 | 62.00 | 62.00 | 59.90 | 62.06 | 62.06 | - | 28 |
| 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 |