Din Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 90.000 | 92.860 | 85.210 | 88.540 | 88.540 | 4,439 |
| 2025-07-16 | 91.360 | 91.360 | 83.560 | 84.650 | 84.650 | 5,981 |
| 2025-07-15 | 95.110 | 95.120 | 90.000 | 91.360 | 91.360 | 5,015 |
| 2025-07-14 | 100.26 | 104.90 | 97.000 | 97.070 | 97.070 | 1,883 |
| 2025-07-11 | 109.00 | 109.00 | 97.010 | 100.12 | 100.12 | 8,193 |
| 2025-07-10 | 105.00 | 119.88 | 103.14 | 104.34 | 104.34 | 51,822 |
| 2025-07-09 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 4,793 |
| 2025-07-08 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | 1,218 |
| 2025-07-07 | 94.270 | 94.710 | 93.850 | 94.710 | 94.710 | 19,903 |
| 2025-07-04 | 86.100 | 86.100 | 86.100 | 86.100 | 86.100 | 10,066 |
| 2025-07-03 | 78.260 | 78.270 | 78.260 | 78.270 | 78.270 | 19,723 |
| 2025-07-02 | 71.830 | 71.830 | 71.000 | 71.150 | 71.150 | 12,573 |
| 2025-07-01 | 63.900 | 65.300 | 63.900 | 65.300 | 65.300 | 14,911 |
| 2025-06-30 | 59.900 | 59.900 | 50.500 | 59.360 | 59.360 | 4,681 |
| 2025-06-27 | 55.000 | 60.000 | 52.200 | 56.100 | 56.100 | 3,730 |
| 2025-06-26 | 58.010 | 61.000 | 58.000 | 58.000 | 58.000 | 2,056 |
| 2025-06-25 | 59.000 | 59.000 | 54.810 | 57.960 | 57.960 | 2,179 |
| 2025-06-24 | 60.290 | 60.290 | 49.330 | 54.160 | 54.160 | 927 |
| 2025-06-23 | 58.790 | 58.790 | 50.270 | 54.810 | 54.810 | 6 |
| 2025-06-20 | 53.000 | 54.860 | 51.000 | 54.810 | 54.810 | 1,126 |
| 2025-06-18 | 50.100 | 50.100 | 49.880 | 49.880 | 49.880 | 50 |
| 2025-06-16 | 50.110 | 50.110 | 49.880 | 49.880 | 49.880 | 1 |
| 2025-06-13 | 49.250 | 58.250 | 49.250 | 49.880 | 49.880 | 611 |
| 2025-06-12 | 58.000 | 58.000 | 50.110 | 54.000 | 54.000 | 408 |
| 2025-06-11 | 48.260 | 58.780 | 48.260 | 54.000 | 54.000 | 583 |
| 2025-06-10 | 59.000 | 59.000 | 48.510 | 53.620 | 53.620 | 1,577 |
| 2025-06-05 | 50.000 | 53.900 | 49.900 | 53.900 | 53.900 | 8,450 |
| 2025-06-04 | 51.700 | 51.700 | 49.000 | 49.000 | 49.000 | 23 |
| 2025-06-03 | 46.150 | 49.000 | 46.150 | 49.000 | 49.000 | 1 |
| 2025-06-02 | 44.150 | 53.900 | 44.150 | 49.000 | 49.000 | 314 |
| 2025-05-29 | 48.990 | 49.000 | 46.000 | 49.000 | 49.000 | 3 |
| 2025-05-26 | 49.500 | 49.500 | 44.600 | 49.000 | 49.000 | 270 |
| 2025-05-23 | 47.000 | 49.740 | 47.000 | 49.500 | 49.500 | 730 |
| 2025-05-22 | 45.000 | 46.770 | 45.000 | 45.350 | 45.350 | 1,148 |
| 2025-05-21 | 44.000 | 45.000 | 44.000 | 45.000 | 45.000 | 10 |
| 2025-05-20 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 102 |
| 2025-05-19 | 48.740 | 48.740 | 45.000 | 45.000 | 45.000 | 1 |
| 2025-05-16 | 52.440 | 52.440 | 43.700 | 45.000 | 45.000 | 6,426 |
| 2025-05-15 | 45.030 | 48.480 | 45.030 | 48.480 | 48.480 | 22 |
| 2025-05-14 | 45.020 | 48.480 | 45.020 | 48.480 | 48.480 | 506 |
| 2025-05-13 | 45.300 | 45.300 | 45.000 | 45.000 | 45.000 | 4,000 |
| 2025-05-12 | 45.110 | 50.000 | 45.010 | 49.990 | 49.990 | 501 |
| 2025-05-09 | 44.990 | 49.990 | 44.990 | 49.990 | 49.990 | 91 |
| 2025-05-07 | 45.600 | 49.990 | 44.990 | 49.990 | 49.990 | 263 |
| 2025-05-02 | 44.990 | 49.990 | 44.990 | 49.990 | 49.990 | 104 |
| 2025-04-25 | 49.990 | 50.490 | 49.990 | 49.990 | 49.990 | 301 |
| 2025-04-24 | 45.000 | 52.000 | 45.000 | 49.990 | 49.990 | 63 |
| 2025-04-23 | 46.000 | 49.990 | 46.000 | 49.990 | 49.990 | 52 |
| 2025-04-22 | 45.000 | 49.990 | 45.000 | 49.990 | 49.990 | 90 |
| 2025-04-21 | 43.600 | 50.510 | 43.600 | 49.990 | 49.990 | 4,003 |
| 2025-04-18 | 51.300 | 51.300 | 42.330 | 46.740 | 46.740 | 8,648 |
| 2025-04-14 | 47.030 | 47.880 | 46.000 | 47.030 | 47.030 | 1 |
| 2025-04-10 | 49.390 | 49.390 | 46.000 | 47.030 | 47.030 | 3 |
| 2025-04-09 | 49.230 | 49.230 | 46.000 | 47.030 | 47.030 | 26 |
| 2025-04-08 | 49.000 | 49.000 | 42.500 | 47.030 | 47.030 | 125 |
| 2025-04-07 | 49.040 | 49.500 | 44.140 | 47.030 | 47.030 | 760 |
| 2025-04-04 | 50.110 | 50.480 | 47.280 | 49.040 | 49.040 | 207 |
| 2025-04-03 | 47.300 | 50.000 | 47.260 | 49.040 | 49.040 | 13,488 |
| 2025-03-27 | 52.500 | 52.510 | 50.530 | 52.510 | 52.510 | 23 |
| 2025-03-26 | 52.000 | 52.510 | 52.000 | 52.510 | 52.510 | 1 |
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.