Dewan Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 7.120 | 7.850 | 7.120 | 7.850 | 7.850 | 112 |
| 2025-01-24 | 7.990 | 8.000 | 7.850 | 7.850 | 7.850 | 1,500 |
| 2025-01-22 | 8.060 | 8.060 | 7.280 | 7.450 | 7.450 | 4,428 |
| 2025-01-21 | 6.720 | 8.190 | 6.720 | 8.060 | 8.060 | 3,112 |
| 2025-01-20 | 7.010 | 7.500 | 7.010 | 7.470 | 7.470 | 1,042 |
| 2025-01-17 | 6.550 | 7.450 | 6.550 | 7.420 | 7.420 | 1,602 |
| 2025-01-16 | 6.990 | 7.500 | 6.770 | 7.470 | 7.470 | 4,602 |
| 2025-01-15 | 6.280 | 7.790 | 6.280 | 7.500 | 7.500 | 4,102 |
| 2025-01-14 | 7.790 | 7.790 | 7.170 | 7.260 | 7.260 | 2,500 |
| 2025-01-13 | 7.590 | 7.590 | 7.000 | 7.430 | 7.430 | 7,960 |
| 2025-01-10 | 6.800 | 7.690 | 6.790 | 6.790 | 6.790 | 1,001 |
| 2025-01-09 | 8.090 | 8.090 | 6.910 | 7.780 | 7.780 | 8,118 |
| 2025-01-07 | 7.050 | 7.940 | 7.010 | 7.660 | 7.660 | 8,886 |
| 2025-01-06 | 7.970 | 8.010 | 7.790 | 7.990 | 7.990 | 515 |
| 2025-01-03 | 7.490 | 7.600 | 7.110 | 7.500 | 7.500 | 6,500 |
| 2025-01-02 | 7.480 | 7.480 | 6.320 | 6.800 | 6.800 | 1,227 |
| 2025-01-01 | 6.400 | 7.200 | 6.350 | 7.100 | 7.100 | 1,770 |
| 2024-12-31 | 7.390 | 7.390 | 6.990 | 7.010 | 7.010 | 1,505 |
| 2024-12-30 | 7.990 | 8.000 | 6.460 | 7.050 | 7.050 | 16,101 |
| 2024-12-27 | 7.500 | 7.800 | 7.050 | 7.460 | 7.460 | 2,234 |
| 2024-12-26 | 7.000 | 7.500 | 6.830 | 7.080 | 7.080 | 9,584 |
| 2024-12-24 | 6.310 | 7.860 | 6.310 | 7.180 | 7.180 | 3,782 |
| 2024-12-23 | 7.180 | 7.190 | 6.510 | 7.110 | 7.110 | 561 |
| 2024-12-20 | 6.010 | 6.990 | 6.010 | 6.870 | 6.870 | 3,021 |
| 2024-12-19 | 6.110 | 6.970 | 6.110 | 6.700 | 6.700 | 6,169 |
| 2024-12-18 | 6.440 | 7.400 | 5.650 | 6.120 | 6.120 | 13,728 |
| 2024-12-17 | 6.270 | 7.420 | 6.270 | 6.440 | 6.440 | 601 |
| 2024-12-16 | 6.550 | 7.450 | 6.550 | 7.180 | 7.180 | 2,970 |
| 2024-12-13 | 6.630 | 7.450 | 6.600 | 7.450 | 7.450 | 12,106 |
| 2024-12-12 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 765 |
| 2024-12-11 | 7.460 | 7.460 | 6.960 | 7.420 | 7.420 | 3,430 |
| 2024-12-10 | 7.150 | 7.740 | 6.850 | 6.940 | 6.940 | 27,399 |
| 2024-12-09 | 8.490 | 8.490 | 7.270 | 7.850 | 7.850 | 10,202 |
| 2024-12-06 | 8.240 | 8.990 | 8.000 | 8.270 | 8.270 | 1,900 |
| 2024-12-05 | 8.000 | 8.780 | 7.350 | 8.240 | 8.240 | 1,107,581 |
| 2024-12-04 | 7.730 | 7.830 | 7.490 | 7.830 | 7.830 | 75,965 |
| 2024-12-03 | 6.410 | 7.000 | 6.410 | 6.830 | 6.830 | 13,190 |
| 2024-12-02 | 5.850 | 7.300 | 5.610 | 6.870 | 6.870 | 33,087 |
| 2024-11-29 | 7.100 | 7.100 | 5.610 | 6.610 | 6.610 | 8,066 |
| 2024-11-28 | 6.400 | 6.890 | 4.990 | 6.550 | 6.550 | 51,611 |
| 2024-11-27 | 5.130 | 5.990 | 5.130 | 5.990 | 5.990 | 1,648 |
| 2024-11-26 | 5.530 | 6.570 | 5.500 | 5.520 | 5.520 | 1,137 |
| 2024-11-25 | 6.500 | 6.500 | 6.030 | 6.030 | 6.030 | 140 |
| 2024-11-22 | 5.500 | 6.600 | 5.500 | 6.030 | 6.030 | 2,900 |
| 2024-11-21 | 5.800 | 6.350 | 5.220 | 6.000 | 6.000 | 6,894 |
| 2024-11-20 | 5.410 | 5.930 | 5.340 | 5.930 | 5.930 | 111 |
| 2024-11-19 | 5.870 | 6.000 | 4.850 | 5.930 | 5.930 | 11,123 |
| 2024-11-18 | 4.720 | 6.000 | 4.600 | 5.820 | 5.820 | 24,610 |
| 2024-11-15 | 5.060 | 5.490 | 5.050 | 5.190 | 5.190 | 2,147 |
| 2024-11-14 | 5.960 | 5.960 | 5.200 | 5.270 | 5.270 | 5,243 |
| 2024-11-13 | 5.010 | 5.990 | 5.010 | 5.320 | 5.320 | 30,862 |
| 2024-11-12 | 5.610 | 5.710 | 5.300 | 5.300 | 5.300 | 23,899 |
| 2024-11-11 | 5.150 | 6.200 | 5.150 | 6.000 | 6.000 | 19,698 |
| 2024-11-08 | 5.090 | 5.250 | 5.090 | 5.250 | 5.250 | 23,610 |
| 2024-11-07 | 5.130 | 5.130 | 5.110 | 5.110 | 5.110 | 2,546 |
| 2024-11-06 | 5.120 | 5.120 | 4.560 | 4.560 | 4.560 | 31 |
| 2024-11-05 | 5.000 | 5.000 | 4.510 | 4.560 | 4.560 | 174 |
| 2024-11-04 | 5.200 | 5.200 | 4.260 | 4.560 | 4.560 | 1,726 |
| 2024-11-01 | 5.010 | 5.010 | 4.730 | 4.730 | 4.730 | 220 |
| 2024-10-31 | 5.290 | 5.300 | 4.730 | 4.730 | 4.730 | 2,483 |
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.