Dewan Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	3.120	4.150	3.120	4.150	4.150	20,000
2023-11-27	3.600	3.950	3.600	3.950	3.950	2,000
2023-11-23	3.570	3.570	3.560	3.570	3.570	3,000
2023-11-20	3.900	3.900	3.900	3.900	3.900	500
2023-11-17	3.510	3.890	3.510	3.880	3.880	8,000
2023-11-16	4.000	4.000	3.710	3.710	3.710	7,500
2023-11-15	4.000	4.700	4.000	4.000	4.000	5,500
2023-11-10	3.600	4.150	3.600	4.130	4.130	42,000
2023-11-01	3.990	3.990	3.520	3.990	3.990	1,500
2023-10-31	3.500	4.000	3.500	4.000	4.000	16,000
2023-10-27	3.200	3.950	3.200	3.950	3.950	40,000
2023-10-24	3.500	3.500	3.500	3.500	3.500	1,000
2023-10-23	3.300	3.300	3.300	3.300	3.300	500
2023-10-13	3.250	4.250	3.250	3.500	3.500	40,500
2023-10-06	3.450	3.450	3.450	3.450	3.450	9,000
2023-09-19	3.000	3.450	3.000	3.450	3.450	40,000
2023-09-18	3.000	3.200	3.000	3.200	3.200	12,000
2023-09-15	3.000	3.000	3.000	3.000	3.000	2,000
2023-09-12	2.800	2.800	2.800	2.800	2.800	4,000
2023-09-05	2.800	2.800	2.800	2.800	2.800	3,500
2023-08-31	2.800	2.800	2.800	2.800	2.800	2,500
2023-08-30	2.800	2.800	2.800	2.800	2.800	1,000
2023-08-07	3.000	3.000	3.000	3.000	3.000	5,000
2023-08-04	2.990	3.000	2.990	3.000	3.000	3,500
2023-08-01	2.940	2.940	2.940	2.940	2.940	5,500
2023-07-31	2.600	2.600	2.600	2.600	2.600	4,000
2023-07-27	2.600	2.600	2.350	2.350	2.350	5,500
2023-07-21	2.250	2.250	2.250	2.250	2.250	1,000
2023-07-04	3.500	3.500	3.500	3.500	3.500	1,500
2023-06-15	3.100	3.100	3.100	3.100	3.100	500
2023-05-18	3.330	3.330	3.330	3.330	3.330	500
2023-05-17	2.160	3.780	2.160	3.340	3.340	27,000
2023-05-02	2.780	2.780	2.780	2.780	2.780	500
2023-04-26	2.480	2.480	2.480	2.480	2.480	500
2023-04-06	2.100	2.100	2.100	2.100	2.100	500
2023-03-21	2.010	2.010	2.010	2.010	2.010	3,000
2023-03-13	2.260	2.330	2.250	2.330	2.330	7,500
2023-02-02	2.700	2.700	2.700	2.700	2.700	500
2023-01-16	2.520	2.670	2.520	2.670	2.670	1,000
2023-01-09	2.000	2.500	2.000	2.500	2.500	7,000
2023-01-03	2.800	2.800	2.800	2.800	2.800	1,000
2023-01-02	2.880	3.240	2.570	2.770	2.770	14,500
2022-12-30	2.500	2.500	2.500	2.500	2.500	500
2022-12-29	2.700	2.700	2.500	2.500	2.500	1,000
2022-12-28	2.250	2.250	2.250	2.250	2.250	1,000
2022-12-26	2.250	2.250	2.250	2.250	2.250	1,000
2022-12-19	1.780	2.010	1.780	2.010	2.010	1,500
2022-12-15	2.950	2.950	2.510	2.750	2.750	17,000
2022-12-09	3.300	3.300	3.000	3.100	3.100	16,000
2022-12-08	3.500	3.600	3.320	3.490	3.490	17,000
2022-12-07	3.410	4.250	3.410	3.770	3.770	57,500
2022-11-25	3.850	3.850	3.850	3.850	3.850	500
2022-11-11	4.480	4.530	4.000	4.000	4.000	1,500
2022-11-08	3.000	3.550	3.000	3.530	3.530	5,000
2022-11-03	2.500	3.700	2.500	3.640	3.640	36,000
2022-10-27	2.900	2.950	2.900	2.930	2.930	1,000
2022-10-25	2.210	2.210	2.050	2.120	2.120	7,500
2022-10-24	2.410	2.410	2.220	2.220	2.220	3,500
2022-10-21	2.600	3.200	2.600	3.200	3.200	3,000
2022-10-18	2.350	2.980	2.350	2.980	2.980	1,000

← NewerPage 11 of 13 · 734 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.