Stock listing
PSX:SHDT Shadab Textile Mills Limited Share Price
Follow Shadab Textile Mills Limited into a list and get an email when it puts out news.
Share price · PSX:SHDT
40.94 PKR -1.02 (-2.4%)
Close on Nov 2, 2026
- Day range
- 40.11 – 41.95 PKRNov 2, 2026
- Volume
- 30,310 sharesNov 2, 2026
- 52-week range
- 36.46 – 74.81 PKRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 5.53M PKRMedian day 77,959 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · PSX:SHDT · PKR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 40.94 | -1.02 | -2.4% | 41.95 | 41.95 | 40.11 | 30,310 | |
| 41.96 | -1.04 | -2.4% | 43.70 | 47.30 | 41.90 | 64,024 | |
| 43.00 | +0.76 | +1.8% | 42.90 | 43.50 | 42.00 | 31,312 | |
| 42.24 | +0.22 | +0.5% | 42.98 | 43.47 | 42.10 | 81,264 | |
| 42.02 | -1.09 | -2.5% | 43.10 | 43.60 | 42.00 | 92,578 | |
| 43.11 | -1.03 | -2.3% | 44.30 | 44.30 | 42.00 | 235,226 | |
| 44.14 | -0.10 | -0.2% | 45.00 | 45.65 | 43.92 | 42,526 | |
| 44.24 | -0.60 | -1.3% | 45.00 | 45.00 | 43.50 | 15,048 | |
| 44.84 | -0.76 | -1.7% | 45.25 | 45.25 | 43.60 | 33,109 | |
| 45.60 | -0.61 | -1.3% | 46.60 | 46.89 | 45.00 | 32,322 | |
| 46.21 | -0.61 | -1.3% | 46.98 | 47.20 | 46.00 | 44,232 | |
| 46.82 | +0.20 | +0.4% | 46.97 | 49.80 | 46.00 | 265,372 | |
| 46.62 | +0.39 | +0.8% | 46.95 | 47.50 | 45.51 | 39,731 | |
| 46.23 | +1.42 | +3.2% | 44.98 | 47.50 | 44.26 | 89,513 | |
| 44.81 | +0.95 | +2.2% | 43.00 | 45.44 | 43.00 | 149,257 | |
| 43.86 | -1.14 | -2.5% | 44.00 | 44.44 | 42.00 | 129,668 | |
| 45.00 | +0.92 | +2.1% | 44.98 | 45.60 | 42.02 | 30,022 | |
| 44.08 | -0.70 | -1.6% | 45.49 | 45.49 | 44.00 | 21,454 | |
| 44.78 | +0.36 | +0.8% | 45.80 | 45.80 | 44.00 | 37,919 | |
| 44.42 | -0.90 | -2.0% | 46.98 | 46.98 | 43.50 | 80,206 | |
| 45.32 | -3.72 | -7.6% | 49.98 | 49.98 | 45.00 | 75,711 | |
| 49.04 | -0.88 | -1.8% | 50.98 | 50.98 | 48.50 | 10,855 | |
| 49.92 | -1.31 | -2.6% | 51.96 | 51.96 | 49.45 | 41,023 | |
| 51.23 | -1.23 | -2.3% | 53.20 | 53.21 | 51.00 | 41,655 | |
| 52.46 | +2.68 | +5.4% | 49.98 | 54.00 | 49.10 | 453,666 | |
| 49.78 | -1.28 | -2.5% | 51.75 | 51.75 | 47.25 | 169,236 | |
| 51.06 | -3.40 | -6.2% | 55.88 | 56.49 | 49.01 | 299,375 | |
| 54.46 | -1.13 | -2.0% | 56.44 | 56.44 | 54.28 | 13,513 | |
| 55.59 | -0.40 | -0.7% | 56.88 | 57.00 | 55.00 | 18,065 | |
| 55.99 | +0.38 | +0.7% | 55.88 | 56.80 | 55.09 | 57,263 | |
| 55.61 | +0.85 | +1.6% | 55.90 | 56.00 | 54.11 | 22,323 | |
| 54.76 | +2.43 | +4.6% | 53.50 | 57.56 | 53.50 | 115,774 | |
| 52.33 | +0.26 | +0.5% | 53.40 | 53.40 | 52.05 | 14,658 | |
| 52.07 | -0.69 | -1.3% | 53.50 | 53.50 | 51.25 | 11,122 | |
| 52.76 | -0.08 | -0.2% | 53.99 | 53.99 | 52.00 | 96,458 | |
| 52.84 | -1.68 | -3.1% | 56.00 | 56.00 | 51.67 | 88,245 | |
| 54.52 | +1.08 | +2.0% | 53.15 | 58.75 | 51.00 | 35,327 | |
| 53.44 | -1.44 | -2.6% | 54.88 | 55.00 | 53.00 | 65,295 | |
| 54.88 | -0.51 | -0.9% | 56.75 | 56.75 | 54.72 | 54,089 | |
| 55.39 | +0.10 | +0.2% | 55.11 | 57.30 | 54.01 | 85,384 | |
| 55.29 | -0.35 | -0.6% | 56.01 | 59.00 | 54.90 | 129,787 | |
| 55.64 | +0.67 | +1.2% | 54.61 | 57.00 | 54.00 | 89,427 | |
| 54.97 | -0.74 | -1.3% | 56.90 | 56.90 | 54.50 | 73,937 | |
| 55.71 | -1.28 | -2.2% | 56.00 | 57.00 | 55.33 | 50,698 | |
| 56.99 | -0.21 | -0.4% | 57.95 | 57.95 | 56.12 | 64,828 | |
| 57.20 | -1.64 | -2.8% | 60.00 | 60.00 | 57.00 | 52,288 | |
| 58.84 | -2.21 | -3.6% | 61.05 | 62.00 | 58.00 | 115,707 | |
| 61.05 | -0.35 | -0.6% | 62.00 | 64.00 | 60.00 | 110,864 | |
| 61.40 | +3.61 | +6.2% | 56.90 | 62.00 | 56.90 | 363,604 | |
| 57.79 | +0.06 | +0.1% | 57.99 | 59.00 | 56.51 | 80,520 | |
| 57.73 | +2.52 | +4.6% | 55.05 | 59.90 | 55.05 | 166,047 | |
| 55.21 | -1.54 | -2.7% | 56.99 | 58.00 | 55.00 | 37,464 | |
| 56.75 | -0.51 | -0.9% | 57.26 | 58.01 | 56.00 | 89,566 | |
| 57.26 | -0.98 | -1.7% | 58.24 | 59.94 | 56.50 | 132,549 | |
| 58.24 | +0.08 | +0.1% | 58.16 | 59.40 | 57.30 | 240,635 | |
| 58.16 | +3.14 | +5.7% | 55.50 | 60.19 | 55.20 | 550,511 | |
| 55.02 | +0.21 | +0.4% | 54.84 | 55.94 | 54.15 | 42,039 | |
| 54.81 | -0.77 | -1.4% | 55.99 | 57.50 | 54.00 | 82,472 | |
| 55.58 | -0.32 | -0.6% | 56.50 | 57.85 | 54.90 | 88,130 | |
| 55.90 | -1.86 | -3.2% | 58.00 | 59.20 | 55.50 | 130,088 | |
| 57.76 | +3.99 | +7.4% | 54.00 | 58.45 | 53.30 | 277,505 | |
| 53.77 | -0.89 | -1.6% | 55.05 | 55.67 | 52.21 | 56,621 | |
| 54.66 | -0.30 | -0.5% | 55.99 | 57.99 | 54.00 | 204,705 | |
| 54.96 | +0.75 | +1.4% | 54.55 | 56.79 | 53.00 | 128,321 |
- Ticker
- PSX:SHDT
- Asset type
- Stock
- Exchange
- PSX
- Currency
- PKR
What changed lately
Latest news release · Jul 8, 2026
Unusual Movement in the Price of the Shares of Shadab Textile Mills Limited - 08/07/2026
Latest news
Transmission of Annual Financial Statements for the Year Ended June 30, 2026 - 06/10/2026
Oct 6, 2026
Closed 44.42 (-2.0%) on Oct 6, 2026
Notice of Annual General Meeting - 05/10/2026
Oct 5, 2026
Closed 45.32 (-7.6%) on Oct 5, 2026
Financial Results for the Year Ended June 30, 2026 - 25/09/2026
Sep 25, 2026
Closed 51.06 (-6.2%) on Sep 25, 2026
Board Meeting - 18/09/2026
Sep 18, 2026
Closed 54.76 (+4.6%) on Sep 18, 2026
Certified Copy of Return of Allotment Form-3 - 27/07/2026
Jul 27, 2026
Closed 54.83 (+7.3%) on Jul 27, 2026
Quarterly progress report on utilization of proceeds from right issue for the quarter ended June 30, 2026 - 14/07/2026
Jul 14, 2026
Closed 55.60 (-9.4%) on Jul 14, 2026
Unusual Movement in the Price of the Shares of Shadab Textile Mills Limited - 08/07/2026
Jul 8, 2026
Closed 64.04 (-4.0%) on Jul 8, 2026
Disclosure of Interest by a Director CEO, or Executive of a listed company and their Spouses and the Substantial Shareholders u/c 5.6.1.(d) of PSX Regulations - 19/06/2026
Jun 19, 2026
Closed 56.41 (+1.5%) on Jun 19, 2026
Appointment of Company Secretary - 17/06/2026
Jun 17, 2026
Closed 56.37 (-1.9%) on Jun 17, 2026
Shadab Textile Mills Limited on 6ix
- News releases
- 21 in the last 12 months · 22 in all · newest Oct 6, 2026 · oldest 2019
Log in to ask 6ix AI your own questions about Shadab Textile Mills Limited.