Dewan Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5.290 | 5.300 | 4.730 | 4.730 | 4.730 | 2,483 |
| 2024-10-30 | 5.200 | 5.200 | 4.720 | 4.730 | 4.730 | 2,506 |
| 2024-10-29 | 5.200 | 5.200 | 5.000 | 5.040 | 5.040 | 13,771 |
| 2024-10-28 | 5.220 | 5.660 | 5.200 | 5.660 | 5.660 | 345 |
| 2024-10-25 | 5.300 | 6.000 | 5.300 | 5.660 | 5.660 | 1,340 |
| 2024-10-24 | 5.010 | 5.540 | 5.010 | 5.300 | 5.300 | 2,700 |
| 2024-10-23 | 5.790 | 5.790 | 5.200 | 5.680 | 5.680 | 3,407 |
| 2024-10-22 | 5.880 | 5.880 | 5.220 | 5.320 | 5.320 | 1,512 |
| 2024-10-21 | 5.880 | 5.910 | 5.740 | 5.910 | 5.910 | 51 |
| 2024-10-18 | 4.880 | 5.950 | 4.880 | 5.910 | 5.910 | 3,366 |
| 2024-10-17 | 5.790 | 5.790 | 5.090 | 5.350 | 5.350 | 13,147 |
| 2024-10-16 | 4.990 | 5.430 | 4.990 | 5.270 | 5.270 | 23,937 |
| 2024-10-15 | 5.030 | 6.500 | 4.930 | 5.010 | 5.010 | 134,732 |
| 2024-10-14 | 5.950 | 6.400 | 5.880 | 5.930 | 5.930 | 73,492 |
| 2024-10-11 | 5.990 | 6.980 | 5.100 | 6.880 | 6.880 | 950,826 |
| 2024-10-10 | 6.980 | 6.980 | 5.910 | 6.000 | 6.000 | 4,051 |
| 2024-10-09 | 7.000 | 7.000 | 6.410 | 6.410 | 6.410 | 2 |
| 2024-10-08 | 6.010 | 7.500 | 6.010 | 6.410 | 6.410 | 19,787 |
| 2024-10-07 | 6.310 | 6.980 | 6.300 | 6.890 | 6.890 | 3,601 |
| 2024-10-04 | 5.800 | 7.000 | 5.800 | 6.620 | 6.620 | 10,638 |
| 2024-10-03 | 6.630 | 7.140 | 6.250 | 6.600 | 6.600 | 16,061 |
| 2024-10-02 | 6.450 | 7.740 | 6.450 | 7.190 | 7.190 | 12,900 |
| 2024-10-01 | 6.980 | 7.300 | 5.660 | 7.270 | 7.270 | 16,365 |
| 2024-09-30 | 6.060 | 7.830 | 6.010 | 6.300 | 6.300 | 10,735 |
| 2024-09-27 | 7.000 | 8.400 | 6.550 | 7.000 | 7.000 | 1,784 |
| 2024-09-26 | 7.860 | 7.860 | 7.400 | 7.490 | 7.490 | 1,108 |
| 2024-09-25 | 8.500 | 8.500 | 6.800 | 6.860 | 6.860 | 1,052 |
| 2024-09-24 | 8.390 | 8.390 | 7.390 | 7.760 | 7.760 | 29,000 |
| 2024-09-20 | 8.400 | 8.900 | 8.350 | 8.390 | 8.390 | 2,002 |
| 2024-09-19 | 8.500 | 8.950 | 7.110 | 8.000 | 8.000 | 303 |
| 2024-09-18 | 8.910 | 8.910 | 8.000 | 8.000 | 8.000 | 7,150 |
| 2024-09-16 | 7.750 | 9.000 | 7.750 | 7.910 | 7.910 | 3,673 |
| 2024-09-13 | 8.200 | 9.200 | 8.200 | 8.750 | 8.750 | 5,812 |
| 2024-09-12 | 8.010 | 9.000 | 8.010 | 8.200 | 8.200 | 19,310 |
| 2024-09-11 | 8.920 | 8.920 | 8.200 | 8.200 | 8.200 | 501 |
| 2024-09-10 | 8.940 | 8.940 | 8.000 | 8.650 | 8.650 | 508 |
| 2024-09-09 | 8.990 | 8.990 | 8.260 | 8.650 | 8.650 | 132 |
| 2024-09-06 | 9.890 | 9.890 | 8.100 | 8.650 | 8.650 | 18,003 |
| 2024-09-05 | 9.600 | 9.640 | 7.820 | 9.100 | 9.100 | 152,776 |
| 2024-09-04 | 8.000 | 8.640 | 6.700 | 8.640 | 8.640 | 89,976 |
| 2024-09-03 | 7.560 | 7.640 | 6.750 | 7.640 | 7.640 | 26,235 |
| 2024-09-02 | 7.800 | 7.800 | 6.640 | 6.640 | 6.640 | 2,753 |
| 2024-08-30 | 8.000 | 8.000 | 6.210 | 7.290 | 7.290 | 1,656 |
| 2024-08-29 | 7.230 | 7.230 | 7.180 | 7.180 | 7.180 | 501 |
| 2024-08-28 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 500 |
| 2024-08-27 | 7.800 | 7.800 | 5.940 | 7.250 | 7.250 | 3,250 |
| 2024-08-26 | 6.900 | 7.300 | 6.850 | 6.890 | 6.890 | 3,999 |
| 2024-08-23 | 5.840 | 7.440 | 5.840 | 6.800 | 6.800 | 2,548 |
| 2024-08-22 | 5.740 | 7.340 | 5.740 | 6.440 | 6.440 | 5,096 |
| 2024-08-21 | 6.980 | 6.980 | 6.510 | 6.510 | 6.510 | 310 |
| 2024-08-19 | 7.400 | 7.400 | 6.500 | 6.510 | 6.510 | 1,001 |
| 2024-08-16 | 7.990 | 7.990 | 7.000 | 7.300 | 7.300 | 2,552 |
| 2024-08-15 | 9.200 | 9.200 | 7.400 | 7.400 | 7.400 | 61,330 |
| 2024-08-13 | 8.290 | 8.500 | 7.210 | 8.400 | 8.400 | 83,120 |
| 2024-08-12 | 8.430 | 8.500 | 7.120 | 7.510 | 7.510 | 5,501 |
| 2024-08-09 | 7.100 | 7.900 | 7.100 | 7.760 | 7.760 | 19,804 |
| 2024-08-08 | 8.100 | 8.100 | 7.500 | 7.500 | 7.500 | 701 |
| 2024-08-07 | 7.000 | 7.440 | 7.000 | 7.100 | 7.100 | 8,693 |
| 2024-08-06 | 7.990 | 7.990 | 6.810 | 7.370 | 7.370 | 11,610 |
| 2024-08-05 | 9.200 | 9.200 | 7.220 | 7.810 | 7.810 | 5,417 |
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.