Shadab Textile Mills Ltd

SHAT
🏛️ pakistan →
59.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:45 58.25 58.25 58.25 58.25 0.4K
09:50 58.80 58.80 58.27 58.27 0.5K
10:20 58.99 58.99 58.41 58.41 5.1K
10:25 58.50 58.50 58.50 58.50 0.2K
10:40 58.50 58.50 58.50 58.50 0.0K
10:45 58.50 58.50 58.50 58.50 0.2K
10:50 58.50 58.50 58.50 58.50 0.5K
11:00 58.50 58.50 58.50 58.50 0.1K
11:05 58.28 58.50 58.28 58.50 1.1K
11:20 58.19 58.19 58.19 58.19 2.5K
11:40 58.50 58.50 58.50 58.50 0.5K
11:50 58.25 58.25 58.25 58.25 0.0K
12:15 58.50 58.50 58.25 58.25 1.1K
12:20 58.25 58.50 58.25 58.50 0.0K
12:35 58.50 58.50 58.20 58.20 1.5K
12:40 58.50 58.50 58.50 58.50 0.3K
12:45 58.50 58.50 58.50 58.50 0.1K
12:50 58.50 58.50 58.50 58.50 0.3K
13:00 58.50 58.50 58.50 58.50 0.0K
13:05 58.30 58.30 58.30 58.30 0.0K
13:40 58.99 58.99 58.99 58.99 2.0K
13:55 58.99 58.99 58.99 58.99 0.0K
14:35 58.30 58.30 58.30 58.30 1.0K
15:00 58.98 58.98 58.98 58.98 0.1K
15:05 58.30 58.30 58.30 58.30 0.4K
15:15 58.30 58.98 58.30 58.98 0.5K
16:25 58.44 58.44 58.44 58.44 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 58.05 60.50 58.05 59.74 0.1M
2025-09-26 60.00 62.91 57.11 59.89 0.2M
2025-09-25 59.72 61.90 58.01 59.29 0.1M
2025-09-24 58.33 61.00 56.10 59.68 0.1M
2025-09-23 58.89 58.99 58.00 58.33 0.0M
2025-09-22 59.00 59.00 58.19 58.44 0.0M
2025-09-19 59.90 60.00 59.00 59.81 0.0M
2025-09-18 60.90 62.00 58.56 59.30 0.1M
2025-09-17 61.00 62.80 59.00 60.48 0.1M
2025-09-16 59.01 63.00 58.60 60.79 0.1M
2025-09-15 59.00 59.90 58.24 59.08 0.0M
2025-09-12 59.64 62.00 56.10 58.62 0.0M
2025-09-11 61.10 61.48 57.01 59.64 0.0M
2025-09-10 58.58 60.98 54.26 60.85 0.0M
2025-09-09 59.52 60.00 59.37 59.98 0.0M
2025-09-08 61.20 61.44 59.01 59.52 0.1M
2025-09-05 60.03 63.00 59.01 60.71 0.0M
2025-09-04 62.90 62.90 59.36 60.03 0.0M
2025-09-03 62.00 62.90 61.00 61.16 0.0M
2025-09-02 61.00 65.89 61.00 61.81 0.1M
2025-09-01 61.50 62.00 61.00 61.24 0.0M
2025-08-29 61.98 63.00 60.30 62.09 0.1M
2025-08-28 70.49 71.00 61.75 62.31 0.2M
2025-08-27 63.00 68.55 63.00 68.54 1.1M
2025-08-26 56.65 62.32 56.00 62.32 0.5M
2025-08-25 57.25 57.25 55.25 56.65 0.0M
2025-08-22 56.89 58.00 55.20 56.06 0.0M
2025-08-21 57.99 59.00 55.15 56.53 0.1M
2025-08-20 57.71 58.79 55.00 56.93 0.1M
2025-08-19 55.01 60.45 55.01 57.69 0.1M
2025-08-18 58.00 59.90 55.50 55.73 0.0M
2025-08-15 54.11 59.00 54.11 57.29 0.0M
2025-08-13 55.82 59.00 55.82 57.02 0.0M
2025-08-12 55.60 58.00 53.30 55.93 0.0M
2025-08-11 57.80 57.80 55.50 56.81 0.0M
2025-08-08 58.00 58.27 55.00 56.65 0.0M
2025-08-07 61.80 61.80 56.25 58.27 0.0M
2025-08-06 59.05 63.00 59.05 60.79 0.2M
2025-08-05 53.50 57.37 51.32 57.37 0.6M
2025-08-04 52.23 54.70 51.05 52.15 0.1M
2025-08-01 53.50 57.00 51.30 52.23 0.1M
2025-07-31 54.50 57.98 51.31 53.52 0.2M
2025-07-30 53.00 55.00 50.22 54.23 0.2M
2025-07-29 60.00 61.24 54.34 54.34 0.7M
2025-07-28 67.16 71.80 60.38 60.38 0.3M
2025-07-25 69.99 74.49 65.15 67.09 0.8M
2025-07-24 77.20 81.00 69.46 69.46 0.9M
2025-07-23 73.00 77.72 71.10 77.18 0.5M
2025-07-22 67.50 70.65 65.00 70.65 0.6M
2025-07-21 58.00 64.93 53.55 64.23 0.8M
2025-07-18 60.93 62.70 58.10 59.03 0.0M
2025-07-17 62.80 64.50 55.10 60.93 0.1M
2025-07-16 56.99 61.00 54.00 58.88 0.1M
2025-07-15 65.38 66.95 58.84 58.84 0.2M
2025-07-14 68.11 68.11 63.00 65.38 0.0M
2025-07-11 70.70 73.98 68.00 69.29 0.1M
2025-07-10 76.00 76.45 69.10 70.28 0.3M
2025-07-09 63.00 70.04 62.00 69.98 0.1M
2025-07-08 64.00 64.50 62.70 63.67 0.0M
2025-07-07 65.65 65.98 62.80 63.04 0.1M
2025-07-04 64.15 66.90 62.00 63.24 0.1M
2025-07-03 62.00 72.61 62.00 67.62 0.1M
2025-07-02 68.01 68.70 64.00 66.03 0.0M
2025-07-01 67.50 70.11 64.15 67.77 0.1M
2025-06-30 65.02 68.00 63.33 63.74 0.0M
2025-06-27 75.00 75.00 66.61 67.67 0.0M
2025-06-26 74.89 74.89 68.01 69.72 0.1M
2025-06-25 66.11 74.55 66.10 73.25 0.1M
2025-06-24 65.99 69.00 62.01 67.77 0.1M
2025-06-23 65.18 71.90 63.61 63.61 0.0M
2025-06-20 77.00 79.90 69.05 70.68 0.0M
2025-06-19 87.05 90.00 75.89 76.72 0.2M
2025-06-18 77.14 84.32 72.09 84.32 0.4M
2025-06-17 76.82 76.82 69.85 76.65 0.4M
2025-06-16 65.21 69.85 63.68 69.84 0.2M
2025-06-13 57.00 63.50 54.00 63.50 0.2M
2025-06-12 54.60 57.73 51.05 57.73 0.2M
2025-06-11 53.40 55.00 50.00 52.48 0.1M
2025-06-10 53.60 59.80 52.01 52.92 0.1M
2025-06-05 61.90 61.90 55.00 57.27 0.1M
2025-06-04 47.25 56.28 46.04 56.28 0.6M
2025-06-03 62.50 62.52 51.16 51.16 0.2M
2025-06-02 53.50 56.84 47.00 56.84 0.3M
2025-05-30 48.00 51.67 47.01 51.67 0.4M
2025-05-29 45.00 46.97 42.42 46.97 0.5M
2025-05-27 40.00 42.70 34.99 42.70 0.6M
2025-05-26 37.00 38.82 36.00 38.82 0.5M
2025-05-23 35.29 35.29 35.00 35.29 0.3M
2025-05-22 32.08 32.08 32.08 32.08 0.1M
2025-05-21 29.16 29.16 29.14 29.16 0.1M
2025-05-20 24.50 26.51 24.50 26.51 0.1M
2025-05-19 24.00 24.50 23.85 24.10 0.0M
2025-05-16 24.24 24.25 23.50 23.74 0.0M
2025-05-15 23.25 24.00 23.25 24.00 0.0M
2025-05-14 24.88 24.88 23.20 23.25 0.0M
2025-05-13 25.25 25.25 24.00 24.10 0.0M
2025-05-12 27.29 27.29 24.50 24.52 0.0M
2025-05-09 25.06 25.06 24.94 24.94 0.0M
2025-05-08 25.98 25.98 23.00 23.00 0.0M
2025-05-07 26.70 26.70 23.00 25.15 0.0M
2025-05-06 24.95 25.74 24.95 25.00 0.0M
2025-05-05 25.50 25.50 24.30 25.00 0.0M
2025-05-02 26.40 26.40 24.00 24.30 0.0M
2025-04-30 25.30 26.00 23.30 24.00 0.0M
2025-04-29 22.41 27.25 22.41 25.31 0.1M
2025-04-28 23.01 25.85 23.00 24.90 0.1M
2025-04-25 23.00 23.50 23.00 23.50 0.0M
2025-04-24 23.25 23.25 22.60 23.00 0.0M
2025-04-23 23.00 23.70 23.00 23.46 0.0M
2025-04-22 22.73 23.50 20.60 23.17 0.0M
2025-04-21 24.49 24.49 21.50 22.65 0.0M
2025-04-18 21.97 23.99 20.39 22.65 0.0M
2025-04-17 22.19 22.19 22.19 22.65 0.0M
2025-04-16 22.50 22.50 22.50 22.65 0.0M
2025-04-15 20.50 23.50 20.50 22.65 0.0M
2025-04-14 22.65 22.65 22.65 22.65 0.0M
2025-04-11 20.75 22.43 20.75 22.59 0.0M
2025-04-10 22.61 22.61 20.20 22.59 0.0M
2025-04-09 18.50 21.49 18.50 20.55 0.0M
2025-04-08 20.18 21.16 20.18 20.50 0.0M
2025-04-07 23.85 23.85 20.00 20.19 0.0M
2025-04-04 23.03 23.90 21.60 22.08 0.0M
2025-04-03 22.50 24.78 22.50 23.34 0.0M
2025-03-27 23.25 23.25 23.25 23.25 0.0M
2025-03-26 22.75 23.25 22.75 23.25 0.0M
2025-03-25 22.70 23.49 22.70 22.70 0.0M
2025-03-24 23.75 23.75 22.77 22.70 0.0M
2025-03-21 22.50 23.50 22.50 22.70 0.0M
2025-03-20 23.50 23.50 23.50 23.00 0.0M
2025-03-19 23.10 23.10 21.61 23.00 0.0M
2025-03-18 24.77 24.77 21.06 22.52 0.0M
2025-03-17 23.40 23.40 23.40 23.32 0.0M
2025-03-14 20.61 23.50 20.60 23.32 0.0M
2025-03-13 22.56 22.57 22.00 22.55 0.0M
2025-03-12 22.58 22.58 21.54 21.57 0.0M
2025-03-11 23.00 23.49 22.65 22.70 0.0M
2025-03-10 22.80 23.00 22.75 23.00 0.0M
2025-03-07 23.50 23.50 22.25 23.49 0.0M
2025-03-06 22.54 24.70 22.54 23.20 0.0M
2025-03-05 24.77 24.77 22.30 24.10 0.0M
2025-03-04 24.78 25.10 24.00 24.10 0.0M
2025-03-03 24.25 24.89 22.15 24.32 0.0M
2025-02-28 25.86 26.87 22.10 22.73 0.0M
2025-02-27 26.80 26.80 23.80 24.49 0.0M
2025-02-26 28.00 28.00 23.51 25.25 0.0M
2025-02-25 24.25 26.00 24.25 25.50 0.0M
2025-02-24 27.95 27.95 25.01 25.80 0.0M
2025-02-21 24.00 26.00 24.00 25.89 0.1M
2025-02-20 22.85 25.00 22.85 24.00 0.1M
2025-02-19 24.86 25.10 21.01 24.53 0.1M
2025-02-18 21.50 23.00 21.50 22.82 0.0M
2025-02-14 21.50 21.50 21.50 21.50 0.0M
2025-02-13 21.50 21.50 21.40 21.50 0.0M
2025-02-12 21.99 22.75 21.99 22.50 0.0M
2025-02-11 20.13 21.00 20.00 21.00 0.0M
2025-02-10 20.30 20.30 20.30 20.30 0.0M
2025-02-07 20.35 20.35 20.35 20.27 0.0M
2025-02-06 20.50 20.50 20.25 20.27 0.0M
2025-02-04 21.57 21.57 21.57 21.57 0.0M
2025-02-03 20.30 21.98 20.30 21.57 0.0M
2025-01-31 20.01 22.00 20.00 21.57 0.0M
2025-01-30 20.55 20.55 20.01 20.48 0.0M
2025-01-29 20.70 21.79 20.70 20.70 0.0M
2025-01-28 19.75 21.92 19.75 20.99 0.0M
2025-01-27 20.50 20.99 20.50 20.99 0.0M
2025-01-24 21.50 22.00 19.50 22.00 0.0M
2025-01-23 20.75 21.50 20.75 21.50 0.0M
2025-01-22 21.50 22.50 21.50 21.51 0.0M
2025-01-21 21.25 22.98 20.50 21.02 0.0M
2025-01-20 23.60 23.60 21.50 22.57 0.0M
2025-01-17 20.60 21.50 20.60 21.50 0.1M
2025-01-16 20.71 20.71 20.10 20.17 0.0M
2025-01-15 21.98 21.98 20.50 20.50 0.0M
2025-01-14 22.60 22.60 20.10 21.50 0.0M
2025-01-13 20.29 21.00 20.29 21.00 0.0M
2025-01-10 20.00 20.10 20.00 20.02 0.0M
2025-01-09 20.10 20.75 20.00 20.00 0.0M
2025-01-08 21.15 21.15 21.15 21.15 0.0M
2025-01-07 20.50 20.75 19.50 20.45 0.0M
2025-01-06 21.65 21.65 21.63 21.63 0.0M
2025-01-03 20.80 22.75 18.64 22.75 0.0M
2025-01-02 20.95 20.95 20.65 20.65 0.0M
2025-01-01 21.06 21.59 20.90 20.90 0.0M