Idrees Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 500 |
| 2023-05-24 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 115,500 |
| 2023-05-05 | 14.460 | 14.460 | 14.400 | 14.400 | 14.400 | 2,000 |
| 2023-05-04 | 13.460 | 13.460 | 13.460 | 13.460 | 13.460 | 2,000 |
| 2023-05-03 | 14.800 | 14.800 | 14.550 | 14.550 | 14.550 | 17,500 |
| 2023-03-15 | 15.540 | 16.600 | 15.540 | 16.600 | 16.600 | 1,000 |
| 2023-01-24 | 17.490 | 17.490 | 17.490 | 17.490 | 17.490 | 3,500 |
| 2023-01-23 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 4,000 |
| 2023-01-09 | 16.410 | 16.410 | 16.410 | 16.410 | 16.410 | 3,500 |
| 2022-12-19 | 16.410 | 16.410 | 16.410 | 16.410 | 16.410 | 500 |
| 2022-12-16 | 16.160 | 16.410 | 16.160 | 16.410 | 16.410 | 1,500 |
| 2022-11-21 | 16.250 | 16.570 | 16.250 | 16.410 | 16.410 | 1,000 |
| 2022-11-18 | 15.480 | 15.480 | 14.700 | 15.420 | 15.420 | 2,000 |
| 2022-11-17 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 500 |
| 2022-11-14 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 500 |
| 2022-11-08 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 500 |
| 2022-10-27 | 18.000 | 18.000 | 16.250 | 16.250 | 16.250 | 1,000 |
| 2022-10-26 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 1,000 |
| 2022-10-13 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 500 |
| 2022-10-10 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 500 |
| 2022-09-27 | 19.000 | 19.320 | 19.000 | 19.320 | 19.320 | 2,500 |
| 2022-09-05 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,500 |
| 2022-08-17 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 2,500 |
| 2022-08-16 | 17.000 | 17.250 | 17.000 | 17.250 | 17.250 | 6,000 |
| 2022-06-24 | 17.800 | 18.000 | 17.800 | 17.930 | 17.930 | 1,500 |
| 2022-06-17 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,000 |
| 2022-04-21 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,000 |
| 2022-04-20 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 3,000 |
| 2022-04-19 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 500 |
| 2022-04-13 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 4,000 |
| 2022-04-11 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 500 |
| 2022-04-07 | 18.200 | 18.200 | 18.200 | 18.200 | 18.200 | 1,000 |
| 2022-04-06 | 18.200 | 18.200 | 17.010 | 17.010 | 17.010 | 2,000 |
| 2022-04-05 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 1,500 |
| 2022-03-31 | 18.000 | 18.250 | 18.000 | 18.250 | 18.250 | 16,500 |
| 2022-03-29 | 18.000 | 18.200 | 17.500 | 17.850 | 17.850 | 2,000 |
| 2022-03-10 | 18.200 | 18.200 | 18.200 | 18.200 | 18.200 | 3,000 |
| 2022-03-04 | 18.100 | 18.230 | 18.100 | 18.200 | 18.200 | 2,000 |
| 2022-03-03 | 18.230 | 18.230 | 18.230 | 18.230 | 18.230 | 1,500 |
| 2022-03-02 | 18.200 | 18.230 | 18.200 | 18.230 | 18.230 | 10,500 |
| 2022-03-01 | 16.950 | 16.960 | 16.950 | 16.960 | 16.960 | 3,000 |
| 2022-02-24 | 16.380 | 16.380 | 15.780 | 15.780 | 15.780 | 500 |
| 2022-02-21 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | 1,000 |
| 2022-02-14 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | 500 |
| 2022-02-11 | 15.060 | 15.780 | 15.050 | 15.780 | 15.780 | 1,500 |
| 2022-02-10 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 500 |
| 2022-02-09 | 15.020 | 16.050 | 15.000 | 16.050 | 16.050 | 1,500 |
| 2022-01-19 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 2,000 |
| 2022-01-12 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,000 |
| 2022-01-10 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 500 |
| 2021-12-22 | 16.490 | 16.500 | 16.490 | 16.500 | 16.500 | 1,500 |
| 2021-12-08 | 14.900 | 15.400 | 14.900 | 15.400 | 15.400 | 7,000 |
| 2021-11-17 | 16.000 | 16.500 | 16.000 | 16.100 | 16.100 | 350,500 |
| 2021-11-12 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,500 |
| 2021-11-09 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 3,000 |
| 2021-10-29 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 500 |
| 2021-10-20 | 18.500 | 19.000 | 18.500 | 18.990 | 17.990 | 2,500 |
| 2021-10-15 | 18.990 | 18.990 | 18.400 | 18.400 | 17.431 | 6,500 |
| 2021-10-14 | 18.500 | 18.700 | 18.500 | 18.700 | 17.715 | 6,000 |
← NewerPage 10 of 10 · 599 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-21 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.