Dewan Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.750 | 9.050 | 8.250 | 8.340 | 8.340 | 157,364 |
| 2026-07-22 | 9.110 | 9.240 | 8.410 | 8.440 | 8.440 | 157,965 |
| 2026-07-21 | 9.800 | 9.940 | 9.070 | 9.410 | 9.410 | 21,594 |
| 2026-07-20 | 9.640 | 10.000 | 9.320 | 9.650 | 9.650 | 52,059 |
| 2026-07-17 | 9.700 | 10.520 | 9.400 | 10.060 | 10.060 | 561,547 |
| 2026-07-16 | 9.650 | 10.310 | 9.020 | 9.520 | 9.520 | 155,193 |
| 2026-07-15 | 9.650 | 9.790 | 9.000 | 9.310 | 9.310 | 51,075 |
| 2026-07-14 | 10.290 | 10.490 | 9.320 | 9.320 | 9.320 | 121,335 |
| 2026-07-13 | 10.380 | 11.000 | 9.670 | 10.350 | 10.350 | 370,566 |
| 2026-07-10 | 9.750 | 10.600 | 9.320 | 10.380 | 10.380 | 224,849 |
| 2026-07-09 | 9.810 | 10.280 | 9.250 | 9.820 | 9.820 | 164,547 |
| 2026-07-08 | 10.000 | 10.050 | 9.160 | 9.400 | 9.400 | 164,978 |
| 2026-07-07 | 11.230 | 11.230 | 10.110 | 10.130 | 10.130 | 360,449 |
| 2026-07-06 | 12.000 | 12.000 | 11.000 | 11.230 | 11.230 | 74,533 |
| 2026-07-03 | 12.990 | 13.650 | 11.800 | 12.100 | 12.100 | 228,030 |
| 2026-07-02 | 11.490 | 12.510 | 11.110 | 12.490 | 12.490 | 1,026,353 |
| 2026-07-01 | 11.370 | 11.370 | 10.850 | 11.370 | 11.370 | 801,763 |
| 2026-06-30 | 9.350 | 10.340 | 8.590 | 10.340 | 10.340 | 775,166 |
| 2026-06-29 | 9.880 | 10.000 | 8.820 | 9.340 | 9.340 | 18,777 |
| 2026-06-24 | 9.970 | 9.970 | 9.590 | 9.700 | 9.700 | 8,997 |
| 2026-06-23 | 9.990 | 10.000 | 9.300 | 9.740 | 9.740 | 3,811 |
| 2026-06-22 | 9.620 | 9.750 | 9.300 | 9.590 | 9.590 | 27,180 |
| 2026-06-19 | 9.120 | 9.750 | 8.820 | 9.630 | 9.630 | 29,001 |
| 2026-06-18 | 9.350 | 9.740 | 9.110 | 9.440 | 9.440 | 31,308 |
| 2026-06-17 | 9.400 | 9.750 | 9.400 | 9.750 | 9.750 | 9,352 |
| 2026-06-16 | 9.990 | 9.990 | 9.060 | 9.700 | 9.700 | 2,465 |
| 2026-06-15 | 10.000 | 10.000 | 9.660 | 9.700 | 9.700 | 24,968 |
| 2026-06-12 | 9.840 | 9.840 | 9.480 | 9.760 | 9.760 | 16,339 |
| 2026-06-11 | 9.230 | 9.890 | 9.230 | 9.840 | 9.840 | 5,340 |
| 2026-06-10 | 9.750 | 10.000 | 9.310 | 9.700 | 9.700 | 2,952 |
| 2026-06-09 | 9.890 | 10.450 | 9.650 | 9.970 | 9.970 | 68,623 |
| 2026-06-08 | 9.650 | 9.900 | 8.800 | 9.840 | 9.840 | 2,693 |
| 2026-06-05 | 10.130 | 10.440 | 9.570 | 9.650 | 9.650 | 107,903 |
| 2026-06-04 | 9.100 | 10.350 | 9.050 | 10.130 | 10.130 | 31,355 |
| 2026-06-03 | 9.110 | 9.990 | 8.710 | 9.640 | 9.640 | 4,199 |
| 2026-06-02 | 9.040 | 9.680 | 9.040 | 9.490 | 9.490 | 2,810 |
| 2026-06-01 | 10.500 | 10.500 | 9.500 | 9.590 | 9.590 | 25,579 |
| 2026-05-29 | 9.000 | 10.820 | 9.000 | 9.830 | 9.830 | 7,985 |
| 2026-05-25 | 10.640 | 10.640 | 9.200 | 9.830 | 9.830 | 8,538 |
| 2026-05-22 | 10.000 | 10.000 | 9.260 | 9.640 | 9.640 | 11,010 |
| 2026-05-21 | 8.420 | 10.010 | 8.420 | 9.600 | 9.600 | 110,634 |
| 2026-05-20 | 9.000 | 9.250 | 8.250 | 9.010 | 9.010 | 1,517 |
| 2026-05-19 | 9.480 | 9.480 | 9.000 | 9.000 | 9.000 | 1,001 |
| 2026-05-18 | 9.730 | 9.730 | 9.000 | 9.490 | 9.490 | 1,857 |
| 2026-05-15 | 9.380 | 9.380 | 8.800 | 9.170 | 9.170 | 2,531 |
| 2026-05-14 | 9.400 | 9.500 | 8.720 | 9.440 | 9.440 | 9,140 |
| 2026-05-13 | 9.400 | 9.400 | 9.000 | 9.050 | 9.050 | 954 |
| 2026-05-12 | 9.790 | 9.790 | 9.000 | 9.000 | 9.000 | 5,574 |
| 2026-05-11 | 9.380 | 9.380 | 9.010 | 9.050 | 9.050 | 15,757 |
| 2026-05-08 | 9.300 | 9.420 | 8.900 | 9.010 | 9.010 | 29,305 |
| 2026-05-07 | 9.450 | 9.450 | 8.630 | 9.150 | 9.150 | 34,437 |
| 2026-05-06 | 9.000 | 9.600 | 8.920 | 9.250 | 9.250 | 88,768 |
| 2026-05-05 | 8.850 | 8.850 | 8.500 | 8.600 | 8.600 | 1,550 |
| 2026-05-04 | 8.600 | 9.200 | 8.500 | 8.780 | 8.780 | 8,386 |
| 2026-04-30 | 8.040 | 8.990 | 8.000 | 8.800 | 8.800 | 13,117 |
| 2026-04-29 | 8.720 | 8.950 | 8.600 | 8.610 | 8.610 | 9,383 |
| 2026-04-28 | 9.000 | 9.190 | 8.800 | 8.940 | 8.940 | 23,503 |
| 2026-04-27 | 8.900 | 9.630 | 8.600 | 9.010 | 9.010 | 365,025 |
| 2026-04-24 | 9.950 | 9.950 | 8.010 | 8.630 | 8.630 | 50,686 |
| 2026-04-23 | 8.110 | 9.690 | 8.110 | 9.010 | 9.010 | 381,609 |
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.