Dewan Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.190 | 3.190 | 2.400 | 2.540 | 2.540 | 9,500 |
| 2022-09-20 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 2,000 |
| 2022-09-09 | 2.620 | 2.630 | 2.620 | 2.630 | 2.630 | 6,500 |
| 2022-09-07 | 3.250 | 3.290 | 2.700 | 2.700 | 2.700 | 12,000 |
| 2022-09-02 | 2.900 | 3.350 | 2.900 | 3.260 | 3.260 | 4,000 |
| 2022-08-31 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 3,000 |
| 2022-08-17 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 2,000 |
| 2022-08-16 | 2.520 | 3.150 | 2.520 | 3.130 | 3.130 | 3,500 |
| 2022-08-15 | 2.350 | 2.440 | 2.340 | 2.440 | 2.440 | 6,000 |
| 2022-08-12 | 2.190 | 2.250 | 2.190 | 2.250 | 2.250 | 3,000 |
| 2022-08-05 | 2.370 | 2.500 | 1.820 | 2.100 | 2.100 | 9,500 |
| 2022-08-03 | 2.280 | 2.300 | 2.000 | 2.000 | 2.000 | 7,000 |
| 2022-08-02 | 1.860 | 2.200 | 1.860 | 2.200 | 2.200 | 2,500 |
| 2022-08-01 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 500 |
| 2022-07-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 2,000 |
| 2022-07-20 | 1.860 | 2.740 | 1.850 | 2.740 | 2.740 | 3,500 |
| 2022-07-19 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,500 |
| 2022-07-18 | 2.560 | 2.560 | 2.550 | 2.550 | 2.550 | 4,500 |
| 2022-07-15 | 2.500 | 3.480 | 2.500 | 3.480 | 3.480 | 17,500 |
| 2022-07-06 | 4.490 | 4.490 | 3.500 | 3.500 | 3.500 | 9,000 |
| 2022-07-05 | 3.000 | 3.680 | 3.000 | 3.680 | 3.680 | 17,000 |
| 2022-07-01 | 2.600 | 3.240 | 2.600 | 2.950 | 2.950 | 12,000 |
| 2022-06-23 | 2.290 | 2.300 | 2.290 | 2.300 | 2.300 | 1,000 |
| 2022-06-17 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 500 |
| 2022-06-09 | 2.190 | 2.200 | 2.190 | 2.200 | 2.200 | 1,500 |
| 2022-06-06 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 500 |
| 2022-06-02 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 2,000 |
| 2022-05-30 | 2.900 | 2.950 | 2.900 | 2.930 | 2.930 | 1,000 |
| 2022-05-24 | 2.210 | 2.300 | 2.210 | 2.300 | 2.300 | 3,500 |
| 2022-04-12 | 2.500 | 3.080 | 2.000 | 3.040 | 3.040 | 4,000 |
| 2022-04-08 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 4,500 |
| 2022-03-24 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 500 |
| 2022-03-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,000 |
| 2022-03-16 | 3.000 | 3.000 | 2.220 | 2.220 | 2.220 | 1,500 |
| 2022-03-07 | 2.620 | 2.700 | 2.550 | 2.600 | 2.600 | 11,000 |
| 2022-03-04 | 2.600 | 3.250 | 2.600 | 3.230 | 3.230 | 1,500 |
| 2022-02-16 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 1,500 |
| 2022-02-14 | 4.000 | 4.000 | 2.510 | 2.900 | 2.900 | 14,000 |
| 2022-02-11 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 3,500 |
| 2022-02-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,500 |
| 2022-02-09 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 500 |
| 2022-02-07 | 3.200 | 3.200 | 2.850 | 2.870 | 2.870 | 6,500 |
| 2022-02-04 | 3.020 | 3.250 | 3.020 | 3.230 | 3.230 | 1,500 |
| 2022-02-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,000 |
| 2022-02-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,500 |
| 2022-02-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2022-01-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2022-01-28 | 2.300 | 2.700 | 2.300 | 2.700 | 2.700 | 3,000 |
| 2022-01-27 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 500 |
| 2022-01-25 | 2.600 | 2.600 | 2.300 | 2.440 | 2.440 | 29,500 |
| 2022-01-24 | 2.210 | 2.340 | 2.210 | 2.290 | 2.290 | 35,000 |
| 2022-01-18 | 3.100 | 3.100 | 2.600 | 3.000 | 3.000 | 2,500 |
| 2022-01-17 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 8,500 |
| 2022-01-14 | 4.000 | 4.100 | 3.500 | 3.500 | 3.500 | 2,000 |
| 2022-01-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2022-01-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6,000 |
| 2022-01-07 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 1,500 |
| 2022-01-06 | 4.300 | 4.400 | 4.030 | 4.030 | 4.030 | 4,000 |
| 2022-01-04 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 10,500 |
| 2022-01-03 | 2.460 | 3.630 | 2.460 | 3.630 | 3.630 | 2,500 |
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.