Idrees Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	27.760	30.200	27.760	29.010	29.010	7,424
2026-04-22	28.790	29.900	25.910	28.380	28.380	18,944
2026-04-21	27.850	30.000	27.210	28.370	28.370	41,135
2026-04-20	28.800	28.800	27.020	27.850	27.850	9,753
2026-04-17	32.950	32.950	28.400	28.810	28.810	161,470
2026-04-16	30.950	33.350	28.000	31.540	31.540	138,130
2026-04-15	29.300	31.340	28.000	30.320	30.320	60,271
2026-04-14	29.000	30.470	27.500	28.490	28.490	48,893
2026-04-13	28.920	31.810	26.030	28.530	28.530	528,438
2026-04-10	31.920	34.400	28.730	28.920	28.920	166,726
2026-04-09	28.300	32.340	26.500	31.920	31.920	173,533
2026-04-08	27.900	29.440	25.620	29.400	29.400	1,732
2026-04-07	25.010	28.490	24.260	27.860	27.860	3,637
2026-04-06	26.960	28.500	23.750	26.630	26.630	125,663
2026-04-03	28.000	28.000	23.700	26.230	26.230	47,773
2026-04-02	25.200	29.980	25.000	26.180	26.180	1,477
2026-04-01	24.950	27.490	22.610	27.320	27.320	101,941
2026-03-31	23.990	25.300	23.110	24.990	24.990	4,139
2026-03-30	26.000	26.000	22.600	23.000	23.000	3,655
2026-03-27	27.490	27.490	24.010	25.050	25.050	988
2026-03-26	24.000	26.200	22.500	25.750	25.750	6,364
2026-03-25	23.700	23.990	23.150	23.830	23.830	3,627
2026-03-24	23.010	24.500	23.010	24.500	24.500	4,612
2026-03-19	23.010	24.900	22.000	23.910	23.910	709
2026-03-18	25.980	25.980	23.550	23.550	23.550	1,148
2026-03-17	25.490	25.950	22.800	24.130	24.130	5,651
2026-03-16	23.980	24.200	22.000	23.730	23.730	17,991
2026-03-13	22.000	22.000	22.000	22.000	22.000	651
2026-03-12	23.700	25.100	20.850	22.200	22.200	1,395
2026-03-11	24.000	24.990	22.000	23.140	23.140	1,413
2026-03-10	23.000	24.370	23.000	24.370	24.370	23
2026-03-09	22.010	24.370	21.930	24.370	24.370	300
2026-03-06	24.300	24.370	22.900	24.370	24.370	7
2026-03-04	24.370	24.370	23.200	24.370	24.370	22
2026-03-03	20.300	24.370	20.300	24.370	24.370	3,804
2026-03-02	24.630	24.630	20.150	22.390	22.390	217
2026-02-27	23.990	23.990	22.390	22.390	22.390	10
2026-02-26	23.010	25.950	22.300	22.390	22.390	2,973
2026-02-25	26.970	26.970	22.380	24.660	24.660	358
2026-02-24	26.720	26.720	24.220	24.660	24.660	4,582
2026-02-23	27.450	27.450	25.910	26.720	26.720	898
2026-02-20	26.500	27.250	26.000	27.250	27.250	65
2026-02-19	27.000	27.250	25.850	27.250	27.250	75
2026-02-18	25.980	27.500	23.110	27.250	27.250	10,436
2026-02-17	25.490	25.690	25.000	25.000	25.000	1,653
2026-02-16	26.990	26.990	24.000	25.020	25.020	12,194
2026-02-13	27.110	27.110	25.500	25.550	25.550	5,599
2026-02-12	29.790	29.790	26.510	27.350	27.350	657
2026-02-11	26.990	28.250	26.500	28.000	28.000	1,884
2026-02-10	28.000	28.400	25.020	27.200	27.200	5,777
2026-02-09	29.000	29.990	26.500	27.150	27.150	811
2026-02-06	30.800	30.800	28.150	29.000	29.000	3,513
2026-02-04	29.390	30.990	29.390	30.800	30.800	12,404
2026-02-03	28.000	30.270	25.020	29.370	29.370	9,958
2026-02-02	28.100	29.600	26.250	27.560	27.560	20,161
2026-01-30	29.000	29.000	26.630	27.750	27.750	4,659
2026-01-29	30.000	30.000	28.000	28.270	28.270	5,776
2026-01-28	28.600	30.140	28.210	29.950	29.950	37,684
2026-01-27	26.840	27.500	25.100	27.400	27.400	5,260
2026-01-26	27.410	27.930	26.750	26.840	26.840	12,408

← NewerPage 3 of 10 · 596 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.