Dewan Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 7.980 | 7.980 | 7.140 | 7.450 | 7.450 | 4,527 |
| 2024-07-31 | 8.250 | 8.250 | 7.980 | 7.980 | 7.980 | 1 |
| 2024-07-30 | 8.240 | 8.240 | 7.130 | 7.980 | 7.980 | 3 |
| 2024-07-29 | 8.600 | 8.600 | 7.890 | 7.980 | 7.980 | 17,101 |
| 2024-07-26 | 8.000 | 8.000 | 6.640 | 7.600 | 7.600 | 56 |
| 2024-07-25 | 8.400 | 8.400 | 6.510 | 7.600 | 7.600 | 3,701 |
| 2024-07-24 | 6.510 | 7.850 | 6.510 | 7.460 | 7.460 | 24,738 |
| 2024-07-23 | 7.240 | 7.240 | 6.500 | 7.050 | 7.050 | 3,789 |
| 2024-07-22 | 6.700 | 6.700 | 6.350 | 6.700 | 6.700 | 16,191 |
| 2024-07-19 | 7.500 | 7.500 | 6.500 | 7.350 | 7.350 | 304 |
| 2024-07-18 | 6.250 | 7.350 | 6.250 | 7.350 | 7.350 | 13,945 |
| 2024-07-15 | 7.040 | 7.250 | 6.780 | 6.800 | 6.800 | 9,811 |
| 2024-07-12 | 7.850 | 7.850 | 6.850 | 7.040 | 7.040 | 22,768 |
| 2024-07-11 | 9.500 | 9.500 | 7.830 | 7.850 | 7.850 | 19,364 |
| 2024-07-10 | 9.500 | 9.500 | 8.790 | 8.830 | 8.830 | 9,875 |
| 2024-07-09 | 9.500 | 9.930 | 9.120 | 9.790 | 9.790 | 4,432 |
| 2024-07-08 | 10.200 | 10.300 | 10.000 | 10.010 | 10.010 | 7,300 |
| 2024-07-05 | 10.740 | 10.740 | 9.610 | 10.060 | 10.060 | 16,325 |
| 2024-07-04 | 11.160 | 11.160 | 9.160 | 10.170 | 10.170 | 142,749 |
| 2024-07-03 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 12,498 |
| 2024-07-02 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 7,510 |
| 2024-07-01 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 24,011 |
| 2024-06-28 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 7,076 |
| 2024-06-27 | 5.800 | 6.160 | 5.630 | 6.160 | 6.160 | 22,069 |
| 2024-06-26 | 4.150 | 5.400 | 4.150 | 5.160 | 5.160 | 3,178 |
| 2024-06-25 | 4.250 | 5.000 | 4.250 | 4.420 | 4.420 | 1,209 |
| 2024-06-24 | 4.020 | 5.000 | 4.020 | 4.750 | 4.750 | 1,501 |
| 2024-06-21 | 5.000 | 5.010 | 5.000 | 5.000 | 5.000 | 6,500 |
| 2024-06-20 | 5.000 | 5.010 | 4.610 | 5.000 | 5.000 | 29,500 |
| 2024-06-14 | 4.240 | 4.900 | 4.240 | 4.670 | 4.670 | 27,251 |
| 2024-06-13 | 4.250 | 4.890 | 4.250 | 4.400 | 4.400 | 8,168 |
| 2024-06-12 | 5.000 | 5.000 | 4.890 | 4.990 | 4.990 | 1,565 |
| 2024-06-11 | 4.490 | 5.010 | 4.490 | 4.970 | 4.970 | 3,842 |
| 2024-06-10 | 4.710 | 4.710 | 4.010 | 4.010 | 4.010 | 60,020 |
| 2024-06-07 | 5.850 | 5.850 | 3.910 | 4.640 | 4.640 | 6,837 |
| 2024-06-06 | 4.760 | 4.860 | 4.510 | 4.860 | 4.860 | 58,178 |
| 2024-06-05 | 5.400 | 5.400 | 3.850 | 3.860 | 3.860 | 14,921 |
| 2024-06-04 | 4.980 | 4.980 | 4.300 | 4.850 | 4.850 | 16,319 |
| 2024-06-03 | 4.980 | 4.980 | 3.980 | 3.980 | 3.980 | 2,500 |
| 2024-05-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3,000 |
| 2024-05-24 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 6,000 |
| 2024-05-16 | 3.980 | 4.390 | 3.980 | 4.390 | 4.390 | 3,000 |
| 2024-05-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2024-05-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2024-04-26 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 2,500 |
| 2024-04-25 | 3.260 | 4.790 | 3.260 | 4.790 | 4.790 | 3,000 |
| 2024-04-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2024-03-13 | 4.000 | 4.460 | 3.110 | 4.000 | 4.000 | 500 |
| 2024-03-08 | 4.000 | 4.350 | 3.110 | 4.000 | 4.000 | 2,000 |
| 2024-02-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 |
| 2024-01-30 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 3,000 |
| 2024-01-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2024-01-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,500 |
| 2023-12-26 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1,000 |
| 2023-12-13 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 4,000 |
| 2023-12-08 | 4.500 | 4.750 | 4.490 | 4.750 | 4.750 | 59,000 |
| 2023-12-05 | 4.100 | 4.450 | 4.100 | 4.280 | 4.280 | 3,000 |
| 2023-12-04 | 3.950 | 4.200 | 3.950 | 4.200 | 4.200 | 16,500 |
| 2023-12-01 | 3.900 | 3.990 | 3.090 | 3.990 | 3.990 | 15,500 |
| 2023-11-29 | 3.550 | 4.090 | 3.550 | 4.090 | 4.090 | 3,000 |
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.