Idrees Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.750	39.990	36.020	37.160	37.160	32,981
2026-07-22	39.960	43.000	39.300	39.660	39.660	36,824
2026-07-21	38.250	41.720	38.250	39.600	39.600	149,590
2026-07-20	37.250	38.890	36.000	37.930	37.930	24,531
2026-07-17	39.650	40.120	34.600	36.460	36.460	62,387
2026-07-16	39.990	40.000	37.090	37.960	37.960	16,020
2026-07-15	38.250	39.250	38.110	38.300	38.300	17,859
2026-07-14	41.000	41.000	38.000	38.670	38.670	15,557
2026-07-13	40.520	42.000	40.000	41.180	41.180	15,031
2026-07-10	40.550	43.250	39.990	42.260	42.260	46,518
2026-07-09	41.000	41.500	39.990	41.180	41.180	16,398
2026-07-08	41.510	43.400	41.000	41.120	41.120	51,390
2026-07-07	43.480	43.480	41.260	42.050	42.050	47,371
2026-07-06	43.500	43.500	42.500	42.740	42.740	11,266
2026-07-03	42.520	43.990	42.000	42.670	42.670	30,367
2026-07-02	43.000	43.250	42.700	42.760	42.760	15,921
2026-07-01	43.000	43.980	42.520	42.900	42.900	63,453
2026-06-30	45.900	45.900	42.500	43.580	43.580	97,858
2026-06-29	47.800	47.800	43.700	44.160	44.160	91,908
2026-06-24	44.750	48.980	43.520	47.950	47.950	315,928
2026-06-23	45.400	45.400	44.050	44.530	44.530	29,576
2026-06-22	45.250	46.000	43.100	45.140	45.140	79,591
2026-06-19	46.000	46.000	44.900	45.050	45.050	36,413
2026-06-18	46.280	47.000	45.560	45.710	45.710	93,452
2026-06-17	46.300	47.280	46.200	46.270	46.270	89,143
2026-06-16	46.020	48.400	45.000	46.690	46.690	261,819
2026-06-15	46.100	51.000	45.090	46.770	46.770	1,069,966
2026-06-12	56.500	56.500	50.100	50.100	50.100	478,568
2026-06-11	52.500	58.000	51.910	55.670	55.670	310,216
2026-06-10	63.940	65.950	57.680	57.680	57.680	148,471
2026-06-09	64.150	67.500	60.500	64.090	64.090	226,434
2026-06-08	63.000	68.080	57.990	64.140	64.140	386,644
2026-06-05	58.990	63.690	55.780	61.890	61.890	311,710
2026-06-04	55.400	58.870	53.110	58.610	58.610	236,654
2026-06-03	50.980	54.630	48.010	53.520	53.520	498,987
2026-06-02	44.000	49.810	41.490	49.660	49.660	458,736
2026-06-01	47.270	47.270	41.700	45.280	45.280	211,232
2026-05-29	42.000	42.970	38.000	42.970	42.970	168,162
2026-05-25	36.500	39.060	33.110	39.060	39.060	253,103
2026-05-22	36.500	36.900	34.000	35.510	35.510	51,322
2026-05-21	35.950	36.950	32.150	35.830	35.830	162,613
2026-05-20	41.850	41.850	35.030	35.160	35.160	354,555
2026-05-19	37.250	40.080	32.800	38.920	38.920	146,400
2026-05-18	37.450	37.450	33.710	36.440	36.440	139,132
2026-05-15	41.980	44.950	36.770	37.450	37.450	284,401
2026-05-14	39.990	41.000	37.520	40.860	40.860	260,049
2026-05-13	36.000	37.270	35.050	37.270	37.270	210,385
2026-05-12	33.880	33.880	32.000	33.880	33.880	201,718
2026-05-11	28.000	30.800	27.850	30.800	30.800	272,949
2026-05-08	28.000	29.800	27.160	28.000	28.000	206,450
2026-05-07	28.500	29.500	28.050	28.090	28.090	160,983
2026-05-06	29.980	29.980	27.010	28.660	28.660	113,395
2026-05-05	28.250	31.470	28.250	28.930	28.930	495,060
2026-05-04	28.800	29.490	28.020	28.610	28.610	34,844
2026-04-30	27.350	29.250	26.500	28.370	28.370	179,397
2026-04-29	27.700	28.950	27.000	27.710	27.710	36,553
2026-04-28	28.250	28.250	26.550	27.610	27.610	6,297
2026-04-27	29.000	29.690	26.990	27.210	27.210	41,082
2026-04-24	29.000	29.010	28.010	29.010	29.010	645
2026-04-23	27.760	30.200	27.760	29.010	29.010	7,424

← NewerPage 2 of 10 · 595 trading daysOlder →

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.