Dewan Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7.000 | 7.050 | 6.990 | 7.000 | 7.000 | 4,002 |
| 2025-08-01 | 6.580 | 7.200 | 6.200 | 7.090 | 7.090 | 5,346 |
| 2025-07-31 | 6.160 | 7.220 | 6.160 | 6.540 | 6.540 | 994 |
| 2025-07-30 | 6.360 | 6.900 | 6.360 | 6.870 | 6.870 | 3,686 |
| 2025-07-29 | 7.180 | 7.180 | 6.160 | 6.990 | 6.990 | 3 |
| 2025-07-28 | 6.690 | 6.990 | 6.650 | 6.990 | 6.990 | 14,931 |
| 2025-07-25 | 6.980 | 7.220 | 5.970 | 6.430 | 6.430 | 64,601 |
| 2025-07-24 | 7.020 | 7.250 | 6.730 | 6.970 | 6.970 | 7,862 |
| 2025-07-23 | 7.690 | 7.690 | 7.020 | 7.130 | 7.130 | 4,131 |
| 2025-07-22 | 7.660 | 7.750 | 7.000 | 7.040 | 7.040 | 88,161 |
| 2025-07-21 | 6.500 | 7.720 | 6.500 | 7.520 | 7.520 | 239,926 |
| 2025-07-18 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 292 |
| 2025-07-17 | 6.900 | 6.900 | 6.720 | 6.720 | 6.720 | 100 |
| 2025-07-16 | 5.920 | 6.900 | 5.910 | 6.720 | 6.720 | 7,680 |
| 2025-07-15 | 6.900 | 6.910 | 6.900 | 6.900 | 6.900 | 5,200 |
| 2025-07-14 | 6.900 | 6.950 | 6.790 | 6.900 | 6.900 | 4,922 |
| 2025-07-11 | 7.080 | 7.080 | 6.850 | 6.900 | 6.900 | 2,675 |
| 2025-07-10 | 6.910 | 7.100 | 6.760 | 7.020 | 7.020 | 39,000 |
| 2025-07-09 | 6.120 | 6.990 | 6.120 | 6.770 | 6.770 | 1,271 |
| 2025-07-08 | 7.090 | 7.090 | 6.840 | 6.860 | 6.860 | 5,260 |
| 2025-07-07 | 7.230 | 7.230 | 5.860 | 6.690 | 6.690 | 6,807 |
| 2025-07-04 | 6.990 | 6.990 | 6.840 | 6.850 | 6.850 | 700 |
| 2025-07-03 | 7.240 | 7.240 | 6.500 | 6.870 | 6.870 | 31,600 |
| 2025-07-02 | 7.380 | 7.380 | 6.690 | 6.900 | 6.900 | 12,520 |
| 2025-07-01 | 7.490 | 7.490 | 6.390 | 6.700 | 6.700 | 15,818 |
| 2025-06-30 | 7.500 | 7.500 | 7.000 | 7.170 | 7.170 | 7,712 |
| 2025-06-27 | 7.190 | 7.240 | 7.000 | 7.200 | 7.200 | 6,701 |
| 2025-06-25 | 7.490 | 7.490 | 6.720 | 7.240 | 7.240 | 1,007 |
| 2025-06-24 | 7.470 | 7.780 | 6.750 | 7.310 | 7.310 | 9,604 |
| 2025-06-23 | 7.230 | 7.230 | 6.710 | 6.900 | 6.900 | 4,067 |
| 2025-06-20 | 6.900 | 7.250 | 6.800 | 6.910 | 6.910 | 4,650 |
| 2025-06-19 | 7.040 | 7.150 | 6.900 | 7.010 | 7.010 | 16,000 |
| 2025-06-18 | 7.180 | 7.180 | 6.800 | 6.810 | 6.810 | 7,700 |
| 2025-06-17 | 7.330 | 7.330 | 6.650 | 6.970 | 6.970 | 8,001 |
| 2025-06-16 | 7.350 | 7.350 | 6.600 | 7.300 | 7.300 | 5,587 |
| 2025-06-13 | 7.370 | 7.440 | 6.900 | 6.960 | 6.960 | 4,601 |
| 2025-06-12 | 7.390 | 7.390 | 7.300 | 7.340 | 7.340 | 2,700 |
| 2025-06-11 | 6.550 | 7.490 | 6.550 | 7.080 | 7.080 | 3,146 |
| 2025-06-10 | 6.710 | 7.000 | 6.710 | 6.800 | 6.800 | 15,459 |
| 2025-06-05 | 6.900 | 7.090 | 6.800 | 7.000 | 7.000 | 6,801 |
| 2025-06-04 | 7.100 | 7.340 | 6.890 | 7.040 | 7.040 | 17,280 |
| 2025-06-03 | 6.720 | 7.480 | 6.720 | 7.320 | 7.320 | 14,350 |
| 2025-06-02 | 7.990 | 7.990 | 6.700 | 7.020 | 7.020 | 36,776 |
| 2025-05-30 | 7.900 | 7.980 | 6.520 | 7.510 | 7.510 | 18,324 |
| 2025-05-29 | 7.170 | 7.690 | 6.250 | 7.170 | 7.170 | 18,190 |
| 2025-05-27 | 6.170 | 7.170 | 6.170 | 6.880 | 6.880 | 21,529 |
| 2025-05-26 | 6.760 | 6.760 | 6.170 | 6.170 | 6.170 | 1,782 |
| 2025-05-23 | 5.810 | 7.390 | 5.810 | 6.710 | 6.710 | 6,856 |
| 2025-05-22 | 6.670 | 6.890 | 5.750 | 6.770 | 6.770 | 9,055 |
| 2025-05-21 | 6.490 | 6.500 | 6.010 | 6.210 | 6.210 | 4,092 |
| 2025-05-20 | 5.840 | 6.200 | 5.650 | 6.180 | 6.180 | 14,013 |
| 2025-05-19 | 6.190 | 6.190 | 5.850 | 5.850 | 5.850 | 1,181 |
| 2025-05-16 | 5.810 | 6.350 | 5.160 | 6.070 | 6.070 | 8,563 |
| 2025-05-15 | 5.710 | 6.160 | 5.710 | 6.160 | 6.160 | 1 |
| 2025-05-14 | 6.350 | 6.350 | 6.160 | 6.160 | 6.160 | 100 |
| 2025-05-13 | 5.160 | 6.370 | 5.160 | 6.160 | 6.160 | 4,353 |
| 2025-05-12 | 6.010 | 6.440 | 6.000 | 6.030 | 6.030 | 9,388 |
| 2025-05-09 | 5.420 | 6.050 | 5.420 | 6.000 | 6.000 | 922 |
| 2025-05-08 | 6.500 | 6.500 | 5.520 | 6.420 | 6.420 | 492 |
| 2025-05-07 | 5.460 | 6.690 | 5.460 | 6.420 | 6.420 | 301 |
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.