Dewan Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.620 | 8.740 | 8.220 | 8.690 | 8.690 | 2,400 |
| 2026-04-21 | 8.520 | 8.760 | 8.010 | 8.620 | 8.620 | 83,509 |
| 2026-04-20 | 8.690 | 9.690 | 8.310 | 8.600 | 8.600 | 198,240 |
| 2026-04-17 | 7.500 | 8.820 | 7.500 | 8.690 | 8.690 | 12,173 |
| 2026-04-16 | 7.980 | 8.480 | 7.700 | 8.120 | 8.120 | 17,832 |
| 2026-04-15 | 8.000 | 8.180 | 7.900 | 8.100 | 8.100 | 18,962 |
| 2026-04-14 | 7.590 | 8.400 | 7.590 | 8.190 | 8.190 | 28,238 |
| 2026-04-13 | 8.450 | 8.450 | 7.840 | 8.250 | 8.250 | 5,050 |
| 2026-04-10 | 8.890 | 8.890 | 8.000 | 8.070 | 8.070 | 11,754 |
| 2026-04-09 | 8.000 | 8.550 | 8.000 | 8.390 | 8.390 | 325,535 |
| 2026-04-08 | 9.000 | 9.470 | 8.200 | 8.360 | 8.360 | 444,707 |
| 2026-04-07 | 7.430 | 8.660 | 7.430 | 8.470 | 8.470 | 154,646 |
| 2026-04-06 | 8.000 | 8.000 | 7.240 | 7.660 | 7.660 | 219,903 |
| 2026-04-03 | 7.020 | 7.900 | 7.020 | 7.790 | 7.790 | 9,223 |
| 2026-04-02 | 7.120 | 8.290 | 7.100 | 7.810 | 7.810 | 4,309 |
| 2026-04-01 | 7.910 | 8.000 | 6.900 | 7.760 | 7.760 | 880,962 |
| 2026-03-31 | 7.400 | 8.440 | 7.400 | 7.900 | 7.900 | 117,049 |
| 2026-03-30 | 8.340 | 8.350 | 7.010 | 8.040 | 8.040 | 70,501 |
| 2026-03-27 | 8.500 | 8.500 | 7.320 | 7.740 | 7.740 | 2,589 |
| 2026-03-26 | 8.000 | 8.100 | 7.550 | 8.000 | 8.000 | 25,538 |
| 2026-03-25 | 7.800 | 8.290 | 7.710 | 8.110 | 8.110 | 30,686 |
| 2026-03-24 | 7.990 | 8.700 | 7.830 | 8.300 | 8.300 | 109,677 |
| 2026-03-19 | 8.200 | 8.200 | 7.520 | 7.700 | 7.700 | 5,854 |
| 2026-03-18 | 7.400 | 8.290 | 7.400 | 8.120 | 8.120 | 619 |
| 2026-03-17 | 7.990 | 8.000 | 7.400 | 7.950 | 7.950 | 5,863 |
| 2026-03-16 | 8.320 | 8.900 | 7.990 | 7.990 | 7.990 | 1,075,360 |
| 2026-03-13 | 8.500 | 9.980 | 8.500 | 8.990 | 8.990 | 42,680 |
| 2026-03-12 | 9.360 | 9.610 | 9.330 | 9.330 | 9.330 | 68,823 |
| 2026-03-11 | 12.000 | 12.670 | 10.370 | 10.370 | 10.370 | 686,365 |
| 2026-03-10 | 11.780 | 11.810 | 10.510 | 11.520 | 11.520 | 2,040 |
| 2026-03-09 | 9.600 | 11.690 | 9.600 | 10.740 | 10.740 | 9,572 |
| 2026-03-06 | 11.250 | 11.500 | 10.130 | 10.630 | 10.630 | 42,933 |
| 2026-03-05 | 11.560 | 11.750 | 11.250 | 11.250 | 11.250 | 74,164 |
| 2026-03-04 | 12.990 | 12.990 | 11.320 | 12.500 | 12.500 | 1,578 |
| 2026-03-03 | 11.610 | 13.490 | 11.550 | 12.580 | 12.580 | 23,453 |
| 2026-03-02 | 12.000 | 13.900 | 11.960 | 12.830 | 12.830 | 19,102 |
| 2026-02-27 | 13.600 | 13.600 | 12.100 | 13.290 | 13.290 | 7,623 |
| 2026-02-26 | 11.800 | 12.670 | 11.010 | 12.450 | 12.450 | 155,569 |
| 2026-02-25 | 11.110 | 12.000 | 11.110 | 11.520 | 11.520 | 17,356 |
| 2026-02-24 | 10.810 | 12.150 | 10.810 | 11.790 | 11.790 | 9,899 |
| 2026-02-23 | 11.500 | 12.010 | 11.500 | 11.860 | 11.860 | 3,786 |
| 2026-02-20 | 11.510 | 12.500 | 11.500 | 12.320 | 12.320 | 6,761 |
| 2026-02-19 | 11.590 | 12.670 | 10.850 | 12.050 | 12.050 | 67,476 |
| 2026-02-18 | 10.750 | 11.830 | 10.050 | 11.590 | 11.590 | 146,270 |
| 2026-02-17 | 10.010 | 11.400 | 10.010 | 10.750 | 10.750 | 72,794 |
| 2026-02-16 | 11.440 | 11.540 | 9.900 | 10.500 | 10.500 | 54,115 |
| 2026-02-13 | 10.400 | 10.900 | 9.410 | 10.510 | 10.510 | 152,619 |
| 2026-02-12 | 9.700 | 10.250 | 9.700 | 10.100 | 10.100 | 216,001 |
| 2026-02-11 | 8.410 | 9.250 | 7.500 | 9.250 | 9.250 | 521,639 |
| 2026-02-10 | 7.490 | 8.290 | 7.100 | 8.250 | 8.250 | 876,126 |
| 2026-02-09 | 6.990 | 7.900 | 6.990 | 7.290 | 7.290 | 11,412 |
| 2026-02-06 | 7.500 | 7.500 | 6.850 | 7.400 | 7.400 | 7,502 |
| 2026-02-04 | 7.350 | 7.650 | 7.350 | 7.560 | 7.560 | 2,800 |
| 2026-02-03 | 6.760 | 7.500 | 6.600 | 7.350 | 7.350 | 38,350 |
| 2026-02-02 | 7.700 | 7.700 | 6.810 | 7.420 | 7.420 | 7,201 |
| 2026-01-30 | 6.700 | 7.710 | 6.700 | 7.620 | 7.620 | 8,552 |
| 2026-01-29 | 7.150 | 7.920 | 7.150 | 7.530 | 7.530 | 5,000 |
| 2026-01-28 | 7.120 | 7.690 | 7.120 | 7.280 | 7.280 | 3,456 |
| 2026-01-27 | 7.000 | 7.300 | 7.000 | 7.100 | 7.100 | 1,404 |
| 2026-01-26 | 6.930 | 7.350 | 6.930 | 7.060 | 7.060 | 6,310 |
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.