Dewan Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 6.600 | 6.730 | 5.500 | 6.420 | 6.420 | 22,250 |
| 2025-05-05 | 5.690 | 6.000 | 4.840 | 5.800 | 5.800 | 24,281 |
| 2025-05-02 | 5.940 | 5.940 | 5.000 | 5.000 | 5.000 | 1,691 |
| 2025-04-30 | 6.700 | 6.700 | 5.000 | 5.300 | 5.300 | 16,668 |
| 2025-04-29 | 6.010 | 7.090 | 5.510 | 5.710 | 5.710 | 575 |
| 2025-04-28 | 7.690 | 7.690 | 6.480 | 6.510 | 6.510 | 1,818 |
| 2025-04-25 | 7.780 | 7.780 | 6.320 | 7.300 | 7.300 | 2,520 |
| 2025-04-24 | 7.990 | 7.990 | 7.100 | 7.100 | 7.100 | 4,656 |
| 2025-04-23 | 7.100 | 7.810 | 6.500 | 7.000 | 7.000 | 20,428 |
| 2025-04-22 | 7.090 | 7.120 | 6.440 | 6.810 | 6.810 | 9,000 |
| 2025-04-21 | 6.250 | 6.520 | 6.250 | 6.490 | 6.490 | 4,818 |
| 2025-04-18 | 6.410 | 7.390 | 6.410 | 6.990 | 6.990 | 200 |
| 2025-04-17 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 1,260 |
| 2025-04-16 | 7.010 | 7.010 | 7.000 | 7.000 | 7.000 | 66 |
| 2025-04-15 | 7.120 | 7.120 | 7.000 | 7.000 | 7.000 | 1 |
| 2025-04-11 | 7.220 | 7.220 | 7.000 | 7.000 | 7.000 | 140 |
| 2025-04-10 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 6,504 |
| 2025-04-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 609 |
| 2025-04-08 | 6.870 | 7.850 | 6.870 | 7.850 | 7.850 | 15 |
| 2025-04-07 | 8.800 | 8.800 | 7.850 | 7.850 | 7.850 | 1 |
| 2025-04-04 | 8.340 | 8.340 | 7.580 | 7.850 | 7.850 | 579 |
| 2025-04-03 | 7.560 | 8.170 | 7.560 | 7.700 | 7.700 | 5,919 |
| 2025-03-25 | 7.510 | 8.180 | 7.500 | 8.180 | 8.180 | 2,982 |
| 2025-03-24 | 8.600 | 8.600 | 7.720 | 8.360 | 8.360 | 4,269 |
| 2025-03-21 | 7.660 | 8.510 | 7.660 | 8.510 | 8.510 | 2,000 |
| 2025-03-20 | 7.490 | 8.420 | 7.490 | 8.420 | 8.420 | 6 |
| 2025-03-19 | 8.420 | 8.420 | 8.380 | 8.420 | 8.420 | 3 |
| 2025-03-18 | 7.750 | 8.420 | 7.750 | 8.420 | 8.420 | 1 |
| 2025-03-17 | 7.780 | 8.780 | 7.780 | 8.420 | 8.420 | 8,900 |
| 2025-03-14 | 8.550 | 8.690 | 8.200 | 8.670 | 8.670 | 8,910 |
| 2025-03-13 | 7.510 | 8.590 | 7.510 | 8.540 | 8.540 | 3,315 |
| 2025-03-12 | 7.560 | 8.490 | 7.560 | 8.330 | 8.330 | 2,123 |
| 2025-03-11 | 8.010 | 9.000 | 8.010 | 8.550 | 8.550 | 1,658 |
| 2025-03-10 | 8.230 | 8.490 | 7.550 | 8.480 | 8.480 | 1,910 |
| 2025-03-07 | 8.970 | 8.970 | 8.310 | 8.470 | 8.470 | 1,801 |
| 2025-03-06 | 7.650 | 8.690 | 7.650 | 8.250 | 8.250 | 6,179 |
| 2025-03-05 | 7.720 | 8.840 | 7.720 | 8.570 | 8.570 | 3,100 |
| 2025-03-04 | 7.620 | 8.980 | 7.620 | 8.610 | 8.610 | 8,000 |
| 2025-03-03 | 7.650 | 8.460 | 7.650 | 8.460 | 8.460 | 8 |
| 2025-02-28 | 7.560 | 8.460 | 7.560 | 8.460 | 8.460 | 18 |
| 2025-02-27 | 7.250 | 9.100 | 7.250 | 8.460 | 8.460 | 5,167 |
| 2025-02-26 | 7.460 | 8.580 | 7.460 | 8.220 | 8.220 | 3 |
| 2025-02-25 | 7.220 | 8.920 | 7.220 | 8.220 | 8.220 | 22 |
| 2025-02-24 | 7.270 | 8.500 | 7.270 | 8.220 | 8.220 | 13,442 |
| 2025-02-21 | 8.990 | 8.990 | 7.520 | 8.080 | 8.080 | 2,412 |
| 2025-02-20 | 8.310 | 8.310 | 8.020 | 8.160 | 8.160 | 1,994 |
| 2025-02-19 | 7.930 | 7.990 | 7.500 | 7.860 | 7.860 | 1,790 |
| 2025-02-18 | 7.470 | 7.500 | 6.900 | 7.190 | 7.190 | 31,500 |
| 2025-02-17 | 7.480 | 7.480 | 7.250 | 7.430 | 7.430 | 3,210 |
| 2025-02-14 | 7.900 | 7.990 | 6.800 | 7.160 | 7.160 | 24,000 |
| 2025-02-13 | 7.490 | 7.900 | 7.490 | 7.790 | 7.790 | 2,796 |
| 2025-02-12 | 7.000 | 7.410 | 7.000 | 7.410 | 7.410 | 338 |
| 2025-02-10 | 6.650 | 7.410 | 6.650 | 7.410 | 7.410 | 15 |
| 2025-02-07 | 6.610 | 7.490 | 6.610 | 7.410 | 7.410 | 6,001 |
| 2025-02-04 | 7.020 | 7.590 | 6.810 | 7.590 | 7.590 | 1,048 |
| 2025-02-03 | 7.030 | 7.790 | 7.030 | 7.500 | 7.500 | 1,107 |
| 2025-01-31 | 7.740 | 7.970 | 7.740 | 7.780 | 7.780 | 2,200 |
| 2025-01-30 | 7.710 | 7.710 | 7.010 | 7.400 | 7.400 | 2,514 |
| 2025-01-29 | 6.140 | 7.490 | 6.140 | 7.310 | 7.310 | 5,093 |
| 2025-01-28 | 6.860 | 7.600 | 6.860 | 7.000 | 7.000 | 1,563 |
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.