D. M. Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-19 | 34.960 | 34.960 | 34.960 | 34.960 | 34.960 | 0 |
| 2025-06-18 | 34.960 | 34.960 | 34.960 | 34.960 | 34.960 | 0 |
| 2025-06-17 | 34.960 | 34.960 | 34.960 | 34.960 | 34.960 | 0 |
| 2025-06-16 | 34.960 | 34.960 | 34.960 | 34.960 | 34.960 | 0 |
| 2025-06-13 | 34.960 | 34.960 | 34.960 | 34.960 | 34.960 | 0 |
| 2025-06-12 | 34.960 | 34.960 | 34.960 | 34.960 | 34.960 | 0 |
| 2025-05-29 | 34.500 | 34.960 | 34.500 | 34.960 | 34.960 | 23 |
| 2025-05-27 | 34.960 | 34.960 | 34.960 | 34.960 | 34.960 | 3,999 |
| 2025-05-23 | 34.960 | 34.960 | 34.950 | 34.960 | 34.960 | 702 |
| 2025-05-20 | 35.020 | 35.020 | 35.020 | 35.020 | 35.020 | 8,705 |
| 2025-05-16 | 38.500 | 38.500 | 34.300 | 34.630 | 34.630 | 1,028 |
| 2025-05-09 | 37.000 | 39.000 | 36.500 | 38.100 | 38.100 | 2,700 |
| 2025-05-08 | 41.000 | 42.000 | 38.590 | 39.290 | 39.290 | 6,900 |
| 2025-05-07 | 43.500 | 43.500 | 40.980 | 41.970 | 41.970 | 940 |
| 2025-05-06 | 44.750 | 44.760 | 44.750 | 44.760 | 44.760 | 5 |
| 2025-05-05 | 44.760 | 44.760 | 44.760 | 44.760 | 44.760 | 99 |
| 2025-05-02 | 44.760 | 44.760 | 44.760 | 44.760 | 44.760 | 4,000 |
| 2025-04-23 | 44.770 | 44.770 | 44.760 | 44.760 | 44.760 | 2,650 |
| 2025-04-21 | 49.500 | 49.600 | 45.090 | 45.090 | 45.090 | 329 |
| 2025-04-18 | 46.650 | 46.650 | 44.750 | 45.090 | 45.090 | 600 |
| 2025-04-17 | 46.700 | 47.000 | 46.700 | 47.000 | 47.000 | 790 |
| 2025-04-16 | 49.000 | 49.500 | 46.510 | 46.930 | 46.930 | 2,460 |
| 2025-04-15 | 51.250 | 51.250 | 49.000 | 49.560 | 49.560 | 1,100 |
| 2025-04-14 | 53.500 | 53.500 | 53.000 | 53.040 | 53.040 | 1,900 |
| 2025-03-27 | 57.990 | 57.990 | 57.770 | 57.770 | 57.770 | 400 |
| 2025-03-26 | 57.770 | 57.770 | 57.770 | 57.770 | 57.770 | 0 |
| 2025-03-25 | 62.900 | 63.000 | 57.610 | 57.610 | 57.610 | 64 |
| 2025-03-24 | 69.300 | 69.300 | 57.000 | 57.610 | 57.610 | 538 |
| 2025-03-19 | 69.230 | 69.300 | 63.000 | 63.000 | 63.000 | 41 |
| 2025-03-17 | 60.000 | 63.000 | 57.000 | 63.000 | 63.000 | 200 |
| 2025-03-05 | 61.620 | 63.000 | 57.000 | 63.000 | 63.000 | 100 |
| 2025-03-04 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 2,420 |
| 2025-02-24 | 75.000 | 75.000 | 69.990 | 69.990 | 69.990 | 5 |
| 2025-02-20 | 70.000 | 70.000 | 69.990 | 69.990 | 69.990 | 1 |
| 2025-02-14 | 63.000 | 69.990 | 63.000 | 69.990 | 69.990 | 10 |
| 2025-02-04 | 63.100 | 70.000 | 63.100 | 69.990 | 69.990 | 3 |
| 2025-01-31 | 63.000 | 70.000 | 63.000 | 70.000 | 70.000 | 4 |
| 2025-01-28 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-01-23 | 70.540 | 70.540 | 70.540 | 70.540 | 70.540 | 95 |
| 2025-01-21 | 77.590 | 77.590 | 64.320 | 70.540 | 70.540 | 6 |
| 2025-01-20 | 77.590 | 77.590 | 70.540 | 70.540 | 70.540 | 1 |
| 2025-01-16 | 77.590 | 77.590 | 70.540 | 70.540 | 70.540 | 23 |
| 2025-01-14 | 77.590 | 77.590 | 70.540 | 70.540 | 70.540 | 42 |
| 2025-01-10 | 70.540 | 70.540 | 70.540 | 70.540 | 70.540 | 0 |
| 2025-01-09 | 63.000 | 66.640 | 63.000 | 64.130 | 64.130 | 500 |
| 2025-01-08 | 60.580 | 60.580 | 60.490 | 60.580 | 60.580 | 2,536 |
| 2025-01-07 | 55.300 | 55.300 | 55.070 | 55.070 | 55.070 | 42 |
| 2025-01-06 | 55.060 | 55.060 | 50.270 | 50.270 | 50.270 | 142 |
| 2025-01-03 | 50.200 | 50.200 | 50.000 | 50.050 | 50.050 | 1,100 |
| 2025-01-02 | 50.200 | 50.200 | 45.640 | 45.640 | 45.640 | 1 |
| 2024-11-15 | 42.000 | 45.640 | 42.000 | 45.640 | 45.640 | 1 |
| 2024-11-06 | 45.640 | 45.640 | 45.640 | 45.640 | 45.640 | 500 |
| 2024-10-25 | 50.710 | 55.780 | 45.640 | 50.710 | 50.710 | 75 |
| 2024-10-15 | 50.710 | 55.780 | 45.640 | 50.710 | 50.710 | 1 |
| 2024-10-07 | 50.710 | 55.550 | 45.640 | 50.710 | 50.710 | 100 |
| 2024-10-04 | 45.640 | 50.710 | 45.640 | 50.710 | 50.710 | 156 |
| 2024-10-03 | 50.680 | 55.000 | 50.680 | 50.710 | 50.710 | 1,181 |
| 2024-09-27 | 54.000 | 56.310 | 54.000 | 56.310 | 56.310 | 110 |
| 2024-09-26 | 60.000 | 60.000 | 56.310 | 56.310 | 56.310 | 10 |
| 2024-08-29 | 51.000 | 56.310 | 51.000 | 56.310 | 56.310 | 19 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.