Shams Textile Mills

SHMT
🏛️ pakistan →
36.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-23 41.90 41.90 41.90 41.90 0.0M
2022-12-21 33.59 39.02 33.59 39.02 0.0M
2022-12-15 41.00 41.00 41.00 41.00 0.0M
2022-12-14 38.30 38.30 33.02 38.28 0.0M
2022-12-13 33.11 35.69 33.11 35.69 0.0M
2022-12-12 35.79 35.79 35.79 35.79 0.0M
2022-12-09 33.30 33.30 33.30 33.30 0.0M
2022-12-08 30.98 30.98 30.98 30.98 0.0M
2022-12-06 27.90 27.90 27.90 27.90 0.0M
2022-12-05 30.11 30.11 30.11 30.11 0.0M
2022-11-28 30.60 30.60 28.01 28.01 0.0M
2022-11-22 27.40 27.40 27.40 27.40 0.0M
2022-11-21 31.20 31.20 29.25 29.25 0.0M
2022-11-18 30.31 30.31 29.03 29.03 0.0M
2022-11-17 28.20 28.20 28.20 28.20 0.0M
2022-11-16 29.67 29.67 29.67 29.67 0.0M
2022-11-10 30.11 30.11 27.25 27.25 0.0M
2022-11-08 28.01 28.01 28.01 28.01 0.0M
2022-11-07 29.77 29.77 29.77 29.77 0.0M
2022-11-04 27.70 27.70 27.70 27.70 0.0M
2022-11-02 29.80 29.80 29.80 29.80 0.0M
2022-11-01 31.10 31.92 31.10 31.89 0.0M
2022-10-31 35.48 35.48 32.35 33.51 0.0M
2022-10-28 35.28 35.28 33.90 34.97 0.0M
2022-10-27 34.79 34.79 30.00 33.04 0.0M
2022-10-26 36.99 36.99 32.38 32.38 0.0M
2022-10-25 35.89 35.89 35.00 35.00 0.0M
2022-10-24 33.52 33.52 33.50 33.50 0.0M
2022-10-21 31.19 31.19 31.19 31.19 0.0M
2022-10-20 29.02 29.02 29.02 29.02 0.0M
2022-10-13 27.00 27.00 27.00 27.00 0.0M
2022-10-12 28.18 28.18 28.18 28.18 0.0M
2022-10-10 29.70 33.80 29.70 30.41 0.0M
2022-10-07 29.00 31.45 29.00 31.45 0.0M
2022-10-06 29.26 29.26 29.26 29.26 0.0M
2022-10-05 31.00 31.00 31.00 31.00 0.0M
2022-10-04 36.44 36.44 33.50 33.50 0.0M
2022-10-03 36.15 36.15 31.35 34.80 0.0M
2022-09-30 33.63 33.63 33.63 33.63 0.0M
2022-09-29 36.35 36.35 34.00 36.35 0.0M
2022-09-28 35.79 35.79 35.45 35.45 0.0M
2022-09-27 29.35 33.40 29.35 33.40 0.0M
2022-09-26 31.66 31.66 31.66 31.66 0.0M
2022-09-23 34.22 34.22 34.22 34.22 0.0M
2022-09-22 36.99 36.99 36.99 36.99 0.0M
2022-09-21 36.99 36.99 35.00 35.00 0.0M
2022-09-20 35.40 35.40 35.40 35.40 0.0M
2022-09-19 33.35 33.35 33.35 33.35 0.0M
2022-09-16 35.99 35.99 35.99 35.99 0.0M
2022-09-15 34.03 34.59 33.70 33.70 0.0M
2022-09-14 36.32 36.32 36.32 36.32 0.0M
2022-09-13 38.00 38.74 38.00 38.74 0.0M
2022-09-12 36.04 36.04 36.04 36.04 0.0M
2022-09-09 33.88 38.95 33.88 38.95 0.0M
2022-09-08 36.59 36.59 36.59 36.59 0.0M
2022-09-07 37.87 40.85 37.87 39.90 0.0M
2022-09-06 40.94 40.94 40.94 40.94 0.0M
2022-09-02 40.99 40.99 36.91 39.95 0.0M
2022-09-01 39.90 39.90 39.90 39.90 0.0M
2022-08-31 39.38 39.38 37.98 37.98 0.0M
2022-08-30 32.10 36.65 32.10 36.65 0.0M
2022-08-29 34.10 36.20 34.10 36.20 0.0M
2022-08-26 33.55 36.20 33.55 36.20 0.0M
2022-08-25 34.95 36.01 34.95 36.01 0.0M
2022-08-24 33.50 33.50 33.50 33.50 0.0M
2022-08-23 36.73 36.73 33.04 33.50 0.0M
2022-08-22 35.00 35.00 35.00 35.00 0.0M
2022-08-19 34.00 35.84 34.00 35.84 0.0M
2022-08-18 34.33 34.33 34.33 34.33 0.0M
2022-08-16 34.35 35.95 34.25 34.25 0.0M
2022-08-15 41.49 41.49 35.96 35.96 0.0M
2022-08-12 42.02 44.92 38.87 38.87 0.0M
2022-07-29 48.15 48.15 48.15 48.15 0.0M
2022-07-27 44.80 44.80 44.80 44.80 0.0M
2022-07-22 41.70 41.70 41.70 41.70 0.0M
2022-07-21 38.90 38.90 38.90 38.90 0.0M
2022-07-20 37.10 37.10 37.10 37.10 0.0M
2022-07-18 35.05 35.95 34.50 34.50 0.0M
2022-07-15 41.90 41.90 37.00 37.00 0.0M
2022-07-14 40.00 40.00 40.00 40.00 0.0M
2022-07-13 42.94 42.94 42.94 42.94 0.0M
2022-07-07 40.18 40.18 40.18 40.18 0.0M
2022-07-06 47.12 47.12 42.66 44.20 0.0M
2022-07-05 43.85 43.85 43.85 43.85 0.0M
2022-07-01 48.61 48.61 48.61 48.61 0.0M
2022-06-30 45.24 45.24 45.24 45.24 0.0M
2022-06-29 48.90 48.90 48.90 48.90 0.0M
2022-06-28 46.20 46.20 45.70 45.70 0.0M
2022-06-27 46.50 46.50 41.44 42.99 0.0M
2022-06-24 44.89 44.89 38.90 44.79 0.0M
2022-06-23 41.25 45.78 41.25 42.05 0.0M
2022-06-22 46.29 46.29 44.46 44.46 0.0M
2022-06-21 48.10 49.01 48.06 48.06 0.0M
2022-06-20 52.10 52.10 51.95 51.95 0.0M
2022-06-17 54.90 62.99 54.90 62.99 0.0M
2022-06-16 59.35 59.35 59.35 59.35 0.0M
2022-06-13 60.34 60.34 60.34 60.34 0.0M
2022-06-09 55.16 59.63 59.63 55.16 0.0M
2022-06-06 63.40 63.40 63.40 63.40 0.0M
2022-06-03 59.00 59.00 59.00 59.00 0.0M
2022-06-02 55.96 55.96 55.96 55.96 0.0M
2022-06-01 58.13 58.13 50.25 54.98 0.0M
2022-05-31 59.00 59.00 50.87 54.98 0.0M
2022-05-30 54.99 54.99 54.99 54.99 0.0M
2022-05-27 59.44 59.44 59.44 59.44 0.0M
2022-05-26 55.43 55.43 55.43 55.43 0.0M
2022-05-20 65.00 65.00 56.34 63.50 0.0M
2022-05-18 60.90 60.90 60.90 60.90 0.0M
2022-05-16 57.30 57.30 57.30 57.30 0.0M
2022-05-13 53.33 53.33 53.33 53.33 0.0M
2022-05-12 55.29 55.29 47.62 49.94 0.1M
2022-05-11 51.48 51.48 51.48 51.48 0.0M
2022-05-10 41.35 47.96 41.35 47.96 0.0M
2022-05-09 44.62 44.62 44.62 44.62 0.0M
2022-05-06 46.30 50.00 46.30 50.00 0.0M
2022-04-27 50.00 50.00 50.00 50.00 0.0M
2022-04-26 50.05 53.90 50.00 53.90 0.0M
2022-04-22 53.65 53.65 53.65 53.65 0.0M
2022-04-20 46.50 50.01 46.50 50.01 0.0M
2022-04-19 46.52 50.10 46.52 50.10 0.0M
2022-04-18 49.85 50.01 49.85 50.01 0.0M
2022-04-14 53.61 53.65 53.61 53.65 0.0M
2022-04-13 50.46 57.95 50.46 57.95 0.0M
2022-04-12 51.04 58.00 51.04 58.00 0.0M
2022-04-11 50.50 54.49 50.50 54.49 0.0M
2022-04-08 46.50 50.73 46.50 50.73 0.0M
2022-04-07 47.20 47.20 47.20 47.20 0.0M
2022-04-05 50.99 50.99 50.99 50.99 0.0M
2022-04-04 50.05 50.05 50.00 50.00 0.0M
2022-04-01 53.66 53.66 53.65 53.65 0.0M
2022-03-31 53.64 57.94 53.64 57.94 0.0M
2022-03-30 55.36 57.96 55.36 57.96 0.0M
2022-03-29 54.09 59.84 54.09 59.84 0.0M
2022-03-25 53.58 58.43 53.54 58.43 0.0M
2022-03-24 52.80 57.85 52.80 57.85 0.0M
2022-03-21 57.00 57.00 57.00 57.00 0.0M
2022-03-18 50.99 58.95 50.99 58.95 0.0M
2022-03-17 51.59 55.00 51.39 55.00 0.0M
2022-03-11 55.49 55.49 55.49 55.49 0.0M
2022-03-10 56.99 59.95 56.99 59.95 0.0M
2022-03-09 56.99 61.49 56.99 61.49 0.0M
2022-03-08 55.59 61.39 55.59 61.39 0.0M
2022-03-07 65.80 65.80 56.75 59.95 0.0M
2022-03-04 55.99 64.95 55.99 63.00 0.0M
2022-03-03 59.00 64.49 58.00 64.49 0.0M
2022-03-02 57.39 61.05 57.39 61.05 0.0M
2022-02-28 61.99 61.99 61.97 61.97 0.0M
2022-02-25 62.99 66.99 62.99 66.99 0.0M
2022-02-24 61.09 67.99 61.09 67.99 0.0M
2022-02-23 61.99 65.99 61.99 65.99 0.0M
2022-02-18 61.99 66.99 61.99 66.99 0.0M
2022-02-16 67.00 67.00 67.00 67.00 0.0M
2022-02-15 63.30 67.30 60.30 67.30 0.0M
2022-02-08 60.95 64.39 60.95 64.39 0.0M
2022-02-07 61.00 65.79 61.00 65.79 0.0M
2022-02-02 65.80 65.80 65.80 65.80 0.0M
2022-02-01 61.25 61.25 61.25 61.25 0.0M
2022-01-31 58.00 58.00 56.00 58.00 0.0M
2022-01-28 56.00 57.78 56.00 57.78 0.0M
2022-01-27 53.75 53.75 53.75 53.75 0.0M
2022-01-25 57.00 57.00 55.39 57.00 0.0M
2022-01-24 51.11 55.89 51.10 55.89 0.0M
2022-01-21 53.11 55.00 53.11 55.00 0.0M
2022-01-20 53.00 56.89 53.00 56.89 0.0M
2022-01-18 53.10 55.89 53.10 55.89 0.0M
2022-01-14 54.10 56.90 54.00 56.90 0.0M
2022-01-11 55.00 56.45 55.00 56.45 0.0M
2022-01-10 55.00 59.00 55.00 58.29 0.0M
2022-01-07 55.00 58.00 52.68 58.00 0.0M
2022-01-06 57.90 57.90 55.00 56.89 0.0M
2022-01-05 51.00 56.90 51.00 56.90 0.0M
2022-01-04 63.68 63.68 54.80 54.81 0.0M
2022-01-03 59.24 59.24 59.24 59.24 0.0M