Idrees Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	30.250	30.250	27.010	27.310	27.310	17,840
2026-01-22	29.610	30.990	29.610	30.000	30.000	28,460
2026-01-21	33.500	33.500	29.530	29.590	29.590	41,647
2026-01-20	31.750	33.500	31.000	32.810	32.810	7,879
2026-01-19	31.250	32.500	30.310	31.820	31.820	13,531
2026-01-16	29.680	32.640	29.270	31.500	31.500	94,601
2026-01-15	30.490	30.990	29.060	29.670	29.670	5,104
2026-01-14	30.120	30.850	29.140	30.520	30.520	17,470
2026-01-13	30.980	31.000	30.000	30.300	30.300	23,663
2026-01-12	33.040	33.040	30.020	30.500	30.500	89,482
2026-01-09	30.710	33.880	27.850	33.040	33.040	356,835
2026-01-08	30.600	31.790	29.180	30.800	30.800	197,907
2026-01-07	33.030	33.490	32.420	32.420	32.420	149,394
2026-01-06	40.000	42.000	35.580	36.020	36.020	252,594
2026-01-05	39.350	39.670	36.500	39.530	39.530	216,299
2026-01-02	34.300	36.060	33.500	36.060	36.060	128,519
2026-01-01	29.930	32.780	29.800	32.780	32.780	199,063
2025-12-31	28.880	29.800	28.800	29.800	29.800	149,050
2025-12-30	24.740	27.090	23.010	27.090	27.090	240,804
2025-12-29	22.750	24.630	21.560	24.630	24.630	149,360
2025-12-26	20.490	22.580	20.490	22.390	22.390	89,933
2025-12-24	20.760	21.000	19.500	20.530	20.530	79,412
2025-12-23	21.000	21.230	20.520	20.770	20.770	8,645
2025-12-22	21.700	21.700	20.180	20.520	20.520	13,170
2025-12-19	21.550	21.960	21.020	21.600	21.600	16,502
2025-12-18	22.760	23.000	21.500	22.040	22.040	39,115
2025-12-17	21.050	23.690	21.050	22.980	22.980	47,269
2025-12-16	22.000	22.000	21.100	21.540	21.540	11,258
2025-12-15	22.500	22.700	21.500	21.920	21.920	26,983
2025-12-12	23.440	24.690	20.600	22.690	22.690	151,712
2025-12-11	21.250	22.790	21.100	22.790	22.790	71,159
2025-12-10	21.200	21.980	20.520	20.720	20.720	5,576
2025-12-09	22.000	22.000	20.500	20.770	20.770	44,965
2025-12-08	22.000	23.000	22.000	22.010	22.010	61,191
2025-12-05	19.900	21.680	19.900	21.680	21.680	83,206
2025-12-04	20.250	20.480	19.700	19.710	19.710	2,310
2025-12-03	20.030	20.480	19.770	20.210	20.210	4,401
2025-12-02	20.100	20.970	20.020	20.500	20.500	5,716
2025-12-01	20.500	20.990	20.070	20.750	20.750	9,285
2025-11-28	20.740	21.000	20.740	20.790	20.790	15,911
2025-11-27	21.490	21.490	19.500	20.730	20.730	34,109
2025-11-26	20.750	21.450	19.650	20.970	20.970	132,254
2025-11-25	21.000	21.000	20.070	20.350	20.350	6,134
2025-11-24	20.830	21.250	20.620	21.250	21.250	4,212
2025-11-21	20.500	20.980	20.020	20.730	20.730	17,155
2025-11-20	21.250	21.250	19.310	20.560	20.560	50,134
2025-11-19	21.330	21.550	21.000	21.460	21.460	7,821
2025-11-18	21.850	21.990	21.410	21.460	21.460	7,088
2025-11-17	22.240	22.250	21.320	21.760	21.760	17,092
2025-11-14	22.500	22.950	21.120	21.320	21.320	14,385
2025-11-13	24.500	24.500	22.300	22.880	22.880	16,679
2025-11-12	22.750	24.630	20.160	24.010	24.010	70,945
2025-11-11	22.120	24.000	22.120	22.390	22.390	14,696
2025-11-10	24.750	25.250	24.050	24.250	24.250	63,714
2025-11-07	25.990	25.990	23.260	24.620	24.620	139,448
2025-11-06	22.490	24.130	22.490	23.980	23.980	197,314
2025-11-05	20.750	22.360	20.510	21.940	21.940	25,227
2025-11-04	22.000	22.010	20.000	20.330	20.330	10,484
2025-11-03	22.000	22.020	21.800	21.950	21.950	700
2025-10-31	22.250	22.250	21.760	21.770	21.770	65,398

← NewerPage 4 of 5 · 249 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.