Dewan Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.780 | 6.780 | 6.650 | 6.700 | 6.700 | 2,433 |
| 2025-10-24 | 6.410 | 6.500 | 6.100 | 6.180 | 6.180 | 3,527 |
| 2025-10-23 | 6.800 | 6.800 | 6.520 | 6.660 | 6.660 | 701 |
| 2025-10-22 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 1,000 |
| 2025-10-21 | 6.520 | 6.820 | 6.500 | 6.820 | 6.820 | 1,500 |
| 2025-10-20 | 6.820 | 6.820 | 6.650 | 6.700 | 6.700 | 2,800 |
| 2025-10-17 | 6.510 | 6.870 | 6.360 | 6.500 | 6.500 | 2,006 |
| 2025-10-16 | 6.880 | 6.880 | 6.650 | 6.650 | 6.650 | 3,584 |
| 2025-10-15 | 6.880 | 6.890 | 6.270 | 6.890 | 6.890 | 3,529 |
| 2025-10-14 | 6.550 | 6.890 | 6.510 | 6.890 | 6.890 | 456 |
| 2025-10-13 | 6.560 | 6.890 | 6.560 | 6.890 | 6.890 | 1 |
| 2025-10-10 | 6.940 | 6.940 | 6.890 | 6.890 | 6.890 | 3,750 |
| 2025-10-09 | 6.970 | 6.970 | 6.950 | 6.950 | 6.950 | 10 |
| 2025-10-08 | 7.240 | 7.240 | 6.900 | 6.950 | 6.950 | 6,426 |
| 2025-10-07 | 7.350 | 7.360 | 6.600 | 6.830 | 6.830 | 5,375 |
| 2025-10-06 | 6.760 | 7.140 | 6.760 | 7.140 | 7.140 | 501 |
| 2025-10-03 | 7.290 | 7.290 | 6.450 | 6.800 | 6.800 | 27,120 |
| 2025-10-02 | 7.240 | 7.240 | 6.300 | 7.000 | 7.000 | 14,649 |
| 2025-10-01 | 7.020 | 7.260 | 6.240 | 7.240 | 7.240 | 17,747 |
| 2025-09-30 | 7.290 | 7.290 | 6.750 | 7.240 | 7.240 | 11,076 |
| 2025-09-29 | 7.450 | 7.450 | 6.860 | 7.300 | 7.300 | 7,660 |
| 2025-09-26 | 7.670 | 7.670 | 6.810 | 7.400 | 7.400 | 2,411 |
| 2025-09-25 | 6.520 | 7.480 | 6.520 | 7.420 | 7.420 | 5,138 |
| 2025-09-24 | 7.550 | 7.550 | 7.370 | 7.380 | 7.380 | 3,550 |
| 2025-09-23 | 7.490 | 7.490 | 7.000 | 7.070 | 7.070 | 15,301 |
| 2025-09-22 | 7.260 | 7.450 | 7.190 | 7.380 | 7.380 | 17,976 |
| 2025-09-19 | 7.500 | 7.500 | 6.650 | 7.440 | 7.440 | 5,910 |
| 2025-09-18 | 7.350 | 7.480 | 7.010 | 7.350 | 7.350 | 69,094 |
| 2025-09-17 | 6.900 | 7.340 | 6.900 | 7.320 | 7.320 | 26,363 |
| 2025-09-16 | 7.000 | 7.690 | 6.920 | 7.130 | 7.130 | 22,642 |
| 2025-09-15 | 6.940 | 7.480 | 6.500 | 6.900 | 6.900 | 34,992 |
| 2025-09-12 | 6.910 | 7.640 | 6.830 | 7.440 | 7.440 | 4,555 |
| 2025-09-11 | 7.300 | 7.400 | 7.300 | 7.350 | 7.350 | 4,650 |
| 2025-09-10 | 7.050 | 7.500 | 6.570 | 7.310 | 7.310 | 1,900 |
| 2025-09-09 | 7.300 | 7.300 | 7.020 | 7.110 | 7.110 | 6,855 |
| 2025-09-08 | 7.880 | 7.880 | 7.300 | 7.300 | 7.300 | 14,853 |
| 2025-09-05 | 7.270 | 7.770 | 7.260 | 7.340 | 7.340 | 3,508 |
| 2025-09-04 | 7.270 | 7.840 | 7.270 | 7.660 | 7.660 | 13,980 |
| 2025-09-03 | 6.900 | 7.980 | 6.900 | 7.720 | 7.720 | 7,016 |
| 2025-09-02 | 7.300 | 7.800 | 7.300 | 7.740 | 7.740 | 2,930 |
| 2025-09-01 | 7.350 | 7.650 | 7.350 | 7.620 | 7.620 | 21,879 |
| 2025-08-29 | 7.800 | 8.090 | 6.810 | 7.050 | 7.050 | 89,733 |
| 2025-08-28 | 7.240 | 8.100 | 7.240 | 7.800 | 7.800 | 5,783 |
| 2025-08-27 | 7.260 | 7.990 | 7.260 | 7.830 | 7.830 | 8,958 |
| 2025-08-26 | 7.050 | 8.290 | 7.050 | 7.650 | 7.650 | 76,322 |
| 2025-08-25 | 7.000 | 7.290 | 7.000 | 7.290 | 7.290 | 17,231 |
| 2025-08-22 | 7.000 | 7.500 | 6.910 | 7.070 | 7.070 | 34,779 |
| 2025-08-21 | 6.950 | 7.300 | 6.950 | 7.000 | 7.000 | 23,386 |
| 2025-08-20 | 7.110 | 7.350 | 6.900 | 7.300 | 7.300 | 47,046 |
| 2025-08-19 | 7.830 | 7.830 | 6.800 | 7.100 | 7.100 | 96,183 |
| 2025-08-18 | 9.000 | 9.000 | 7.240 | 7.670 | 7.670 | 328,733 |
| 2025-08-15 | 8.380 | 8.380 | 8.100 | 8.240 | 8.240 | 3,221 |
| 2025-08-13 | 8.010 | 8.360 | 7.920 | 8.120 | 8.120 | 973 |
| 2025-08-12 | 8.400 | 8.400 | 7.710 | 8.120 | 8.120 | 13,673 |
| 2025-08-11 | 7.500 | 8.390 | 7.500 | 8.010 | 8.010 | 19,265 |
| 2025-08-08 | 7.500 | 8.280 | 7.500 | 7.620 | 7.620 | 38,717 |
| 2025-08-07 | 7.710 | 8.180 | 7.360 | 7.540 | 7.540 | 211,660 |
| 2025-08-06 | 6.690 | 7.750 | 6.690 | 7.670 | 7.670 | 151,445 |
| 2025-08-05 | 6.610 | 6.950 | 6.610 | 6.750 | 6.750 | 10,013 |
| 2025-08-04 | 7.000 | 7.050 | 6.990 | 7.000 | 7.000 | 4,002 |
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.