Dewan Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.250 | 9.780 | 9.250 | 9.270 | 9.270 | 6,278 |
| 2026-10-19 | 10.240 | 10.240 | 9.500 | 10.060 | 10.060 | 1,785 |
| 2026-10-16 | 9.490 | 10.400 | 9.260 | 10.210 | 10.210 | 1,413 |
| 2026-10-15 | 9.260 | 10.000 | 9.260 | 9.510 | 9.510 | 1,805 |
| 2026-10-14 | 9.260 | 9.990 | 9.260 | 9.990 | 9.990 | 21 |
| 2026-10-13 | 10.200 | 10.200 | 9.510 | 9.990 | 9.990 | 1,309 |
| 2026-10-12 | 9.350 | 10.200 | 9.350 | 9.940 | 9.940 | 15 |
| 2026-10-09 | 9.500 | 10.100 | 9.500 | 9.940 | 9.940 | 1,639 |
| 2026-10-08 | 10.000 | 10.000 | 9.510 | 10.000 | 10.000 | 942 |
| 2026-10-07 | 9.310 | 10.400 | 9.310 | 10.000 | 10.000 | 1,681 |
| 2026-10-06 | 9.400 | 10.170 | 9.210 | 9.810 | 9.810 | 2,583 |
| 2026-10-05 | 9.280 | 10.350 | 9.280 | 10.170 | 10.170 | 4,885 |
| 2026-10-02 | 9.990 | 10.400 | 9.120 | 10.030 | 10.030 | 3,080 |
| 2026-10-01 | 9.200 | 9.920 | 9.100 | 9.850 | 9.850 | 5,605 |
| 2026-09-30 | 9.450 | 10.000 | 9.210 | 9.720 | 9.720 | 22,351 |
| 2026-09-29 | 10.500 | 10.500 | 9.170 | 10.130 | 10.130 | 1,739 |
| 2026-09-28 | 8.980 | 10.250 | 8.980 | 9.810 | 9.810 | 2,315 |
| 2026-09-25 | 9.120 | 10.400 | 9.110 | 9.560 | 9.560 | 2,654 |
| 2026-09-24 | 9.500 | 10.240 | 8.710 | 9.680 | 9.680 | 2,388 |
| 2026-09-23 | 9.250 | 9.600 | 8.570 | 9.310 | 9.310 | 4,439 |
| 2026-09-22 | 9.300 | 9.490 | 9.000 | 9.260 | 9.260 | 6,048 |
| 2026-09-21 | 9.510 | 9.980 | 9.000 | 9.290 | 9.290 | 5,411 |
| 2026-09-18 | 9.680 | 9.680 | 9.010 | 9.520 | 9.520 | 854 |
| 2026-09-17 | 9.690 | 9.930 | 9.500 | 9.680 | 9.680 | 2,774 |
| 2026-09-16 | 9.630 | 9.840 | 9.500 | 9.690 | 9.690 | 567 |
| 2026-09-15 | 10.730 | 10.740 | 9.440 | 9.720 | 9.720 | 11,587 |
| 2026-09-14 | 10.900 | 11.640 | 9.810 | 9.840 | 9.840 | 13,621 |
| 2026-09-11 | 10.390 | 10.980 | 9.370 | 10.580 | 10.580 | 2,781 |
| 2026-09-10 | 10.540 | 10.540 | 9.960 | 10.010 | 10.010 | 3,059 |
| 2026-09-09 | 10.400 | 10.540 | 9.940 | 10.540 | 10.540 | 186 |
| 2026-09-08 | 10.490 | 10.540 | 9.780 | 10.540 | 10.540 | 234 |
| 2026-09-07 | 10.840 | 10.840 | 9.820 | 10.540 | 10.540 | 3,812 |
| 2026-09-04 | 10.370 | 10.800 | 9.130 | 10.400 | 10.400 | 14,934 |
| 2026-09-03 | 9.600 | 10.500 | 9.600 | 9.990 | 9.990 | 3,351 |
| 2026-09-02 | 9.270 | 9.890 | 9.270 | 9.520 | 9.520 | 9,133 |
| 2026-09-01 | 10.980 | 10.980 | 10.000 | 10.000 | 10.000 | 25,888 |
| 2026-08-31 | 10.760 | 11.370 | 10.240 | 10.560 | 10.560 | 80,357 |
| 2026-08-28 | 10.400 | 11.980 | 10.400 | 11.380 | 11.380 | 20,964 |
| 2026-08-27 | 11.050 | 11.500 | 10.720 | 11.260 | 11.260 | 5,384 |
| 2026-08-25 | 10.680 | 11.500 | 10.510 | 11.080 | 11.080 | 89,513 |
| 2026-08-24 | 10.510 | 11.290 | 10.500 | 10.840 | 10.840 | 32,651 |
| 2026-08-21 | 11.540 | 11.540 | 10.360 | 10.930 | 10.930 | 94,730 |
| 2026-08-20 | 10.760 | 11.670 | 10.760 | 11.300 | 11.300 | 194,830 |
| 2026-08-19 | 10.240 | 10.640 | 9.100 | 10.640 | 10.640 | 249,692 |
| 2026-08-18 | 10.560 | 10.800 | 9.450 | 9.640 | 9.640 | 69,516 |
| 2026-08-17 | 9.770 | 10.700 | 9.770 | 10.490 | 10.490 | 32,272 |
| 2026-08-13 | 10.280 | 10.750 | 9.880 | 10.560 | 10.560 | 238,200 |
| 2026-08-12 | 10.400 | 10.590 | 9.700 | 10.160 | 10.160 | 213,885 |
| 2026-08-11 | 9.500 | 10.400 | 9.380 | 10.120 | 10.120 | 315,999 |
| 2026-08-10 | 9.720 | 9.830 | 9.110 | 9.510 | 9.510 | 90,263 |
| 2026-08-07 | 9.110 | 9.880 | 8.780 | 9.440 | 9.440 | 83,331 |
| 2026-08-06 | 9.340 | 9.340 | 8.800 | 9.110 | 9.110 | 33,080 |
| 2026-08-05 | 9.480 | 9.500 | 8.800 | 9.050 | 9.050 | 28,539 |
| 2026-08-04 | 9.710 | 9.710 | 8.860 | 9.360 | 9.360 | 92,827 |
| 2026-08-03 | 8.630 | 9.840 | 8.630 | 9.710 | 9.710 | 201,689 |
| 2026-07-31 | 9.000 | 9.040 | 8.470 | 8.960 | 8.960 | 17,433 |
| 2026-07-30 | 8.500 | 8.900 | 8.310 | 8.840 | 8.840 | 9,854 |
| 2026-07-29 | 9.000 | 9.000 | 8.510 | 8.680 | 8.680 | 23,114 |
| 2026-07-28 | 9.600 | 9.600 | 8.790 | 9.000 | 9.000 | 44,028 |
| 2026-07-27 | 9.250 | 9.640 | 8.810 | 9.270 | 9.270 | 145,112 |
Page 1 of 2 · 65 trading daysOlder →
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.