Din Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 76.490 | 76.490 | 72.850 | 74.020 | 74.020 | 1,439 |
| 2025-10-13 | 76.730 | 76.730 | 75.000 | 76.490 | 76.490 | 576 |
| 2025-10-10 | 79.900 | 79.900 | 75.020 | 76.730 | 76.730 | 54 |
| 2025-10-09 | 76.760 | 76.760 | 75.020 | 76.730 | 76.730 | 333 |
| 2025-10-08 | 76.720 | 79.000 | 76.540 | 76.730 | 76.730 | 456 |
| 2025-10-07 | 76.110 | 79.500 | 76.000 | 76.720 | 76.720 | 520 |
| 2025-10-06 | 80.050 | 80.050 | 75.100 | 76.660 | 76.660 | 1,367 |
| 2025-10-03 | 85.110 | 85.110 | 82.000 | 82.020 | 82.020 | 1,880 |
| 2025-10-02 | 88.290 | 90.000 | 88.290 | 89.090 | 89.090 | 434 |
| 2025-10-01 | 86.250 | 93.890 | 81.020 | 85.570 | 85.570 | 4,946 |
| 2025-09-30 | 94.150 | 94.150 | 85.100 | 86.220 | 86.220 | 19,994 |
| 2025-09-29 | 91.000 | 96.000 | 90.500 | 94.010 | 94.010 | 28,353 |
| 2025-09-26 | 90.090 | 90.090 | 85.050 | 90.090 | 90.090 | 13,300 |
| 2025-09-25 | 74.950 | 81.900 | 74.950 | 81.900 | 81.900 | 9,673 |
| 2025-09-24 | 73.000 | 74.450 | 73.000 | 74.450 | 74.450 | 1,706 |
| 2025-09-23 | 70.050 | 75.000 | 70.000 | 70.730 | 70.730 | 4,090 |
| 2025-09-22 | 77.970 | 77.970 | 73.800 | 74.090 | 74.090 | 527 |
| 2025-09-19 | 74.010 | 74.010 | 72.510 | 74.010 | 74.010 | 3 |
| 2025-09-18 | 74.010 | 74.010 | 74.010 | 74.010 | 74.010 | 1 |
| 2025-09-17 | 74.000 | 78.380 | 74.000 | 74.010 | 74.010 | 1,486 |
| 2025-09-16 | 76.000 | 76.000 | 72.510 | 73.710 | 73.710 | 1,884 |
| 2025-09-15 | 77.660 | 77.660 | 69.890 | 71.260 | 71.260 | 1,799 |
| 2025-09-12 | 79.980 | 79.980 | 77.660 | 77.660 | 77.660 | 86 |
| 2025-09-11 | 79.980 | 79.980 | 77.660 | 77.660 | 77.660 | 128 |
| 2025-09-10 | 74.420 | 77.660 | 74.420 | 77.660 | 77.660 | 59 |
| 2025-09-09 | 77.770 | 77.770 | 77.600 | 77.660 | 77.660 | 29 |
| 2025-09-08 | 78.110 | 80.000 | 77.500 | 77.660 | 77.660 | 821 |
| 2025-09-05 | 79.150 | 81.000 | 76.500 | 78.900 | 78.900 | 46 |
| 2025-09-04 | 77.000 | 78.900 | 75.020 | 78.900 | 78.900 | 1,175 |
| 2025-09-03 | 76.500 | 79.900 | 76.050 | 76.680 | 76.680 | 1,686 |
| 2025-09-02 | 78.200 | 79.000 | 75.110 | 75.820 | 75.820 | 1,606 |
| 2025-09-01 | 82.950 | 82.950 | 78.100 | 79.980 | 79.980 | 161 |
| 2025-08-29 | 83.980 | 83.980 | 79.980 | 79.980 | 79.980 | 2 |
| 2025-08-27 | 79.890 | 81.000 | 79.890 | 79.980 | 79.980 | 927 |
| 2025-08-26 | 75.020 | 80.000 | 75.020 | 77.540 | 77.540 | 367 |
| 2025-08-25 | 79.990 | 79.990 | 78.550 | 79.580 | 79.580 | 988 |
| 2025-08-22 | 81.000 | 81.000 | 75.100 | 78.540 | 78.540 | 195 |
| 2025-08-21 | 82.600 | 83.500 | 76.020 | 78.540 | 78.540 | 1,074 |
| 2025-08-20 | 82.500 | 83.500 | 82.500 | 82.600 | 82.600 | 746 |
| 2025-08-18 | 85.050 | 88.950 | 78.890 | 83.110 | 83.110 | 3,873 |
| 2025-08-15 | 85.100 | 87.980 | 82.000 | 87.660 | 87.660 | 1,608 |
| 2025-08-13 | 83.840 | 83.840 | 82.000 | 82.400 | 82.400 | 1,965 |
| 2025-08-12 | 85.000 | 88.490 | 83.250 | 84.100 | 84.100 | 924 |
| 2025-08-11 | 92.000 | 92.000 | 81.270 | 88.540 | 88.540 | 754 |
| 2025-08-08 | 82.000 | 92.500 | 80.260 | 85.290 | 85.290 | 2,664 |
| 2025-08-07 | 84.990 | 85.200 | 83.850 | 84.590 | 84.590 | 460 |
| 2025-08-06 | 80.110 | 84.990 | 80.050 | 80.930 | 80.930 | 1,275 |
| 2025-08-05 | 79.900 | 86.090 | 79.900 | 84.070 | 84.070 | 5,689 |
| 2025-08-04 | 79.990 | 80.000 | 75.020 | 78.260 | 78.260 | 640 |
| 2025-08-01 | 85.990 | 85.990 | 81.690 | 81.690 | 81.690 | 16 |
| 2025-07-31 | 79.010 | 85.000 | 79.010 | 81.690 | 81.690 | 463 |
| 2025-07-30 | 81.000 | 87.590 | 79.100 | 87.590 | 87.590 | 64 |
| 2025-07-29 | 88.850 | 88.850 | 83.050 | 87.590 | 87.590 | 174 |
| 2025-07-28 | 85.780 | 88.900 | 85.500 | 87.590 | 87.590 | 781 |
| 2025-07-25 | 84.620 | 88.990 | 77.100 | 85.780 | 85.780 | 876 |
| 2025-07-24 | 84.200 | 90.500 | 84.050 | 84.620 | 84.620 | 2,009 |
| 2025-07-23 | 86.100 | 91.000 | 85.050 | 88.960 | 88.960 | 3,501 |
| 2025-07-22 | 102.76 | 102.76 | 90.020 | 90.920 | 90.920 | 15,456 |
| 2025-07-21 | 85.000 | 93.420 | 85.000 | 93.420 | 93.420 | 6,500 |
| 2025-07-18 | 88.540 | 88.540 | 84.800 | 84.930 | 84.930 | 794 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-17 | 1.9017 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.