Idrees Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	21.500	22.140	20.100	22.100	22.100	61,509
2025-10-29	21.380	21.990	21.120	21.970	21.970	5,477
2025-10-28	22.500	22.500	21.520	21.900	21.900	4,392
2025-10-27	22.800	22.800	22.100	22.280	22.280	1,618
2025-10-24	22.250	22.800	22.250	22.640	22.640	26,380
2025-10-23	22.250	22.400	21.060	22.250	22.250	26,442
2025-10-22	22.130	22.740	20.520	22.250	22.250	152,435
2025-10-21	22.800	22.800	22.130	22.130	22.130	1,783
2025-10-20	22.480	22.980	22.000	22.620	22.620	25,750
2025-10-17	21.990	22.740	21.500	22.260	22.260	39,309
2025-10-16	21.520	22.690	21.500	22.000	22.000	16,286
2025-10-15	21.000	22.000	21.000	21.500	21.500	6,180
2025-10-14	21.250	21.250	20.540	20.770	20.770	9,705
2025-10-13	21.480	21.480	20.500	20.820	20.820	2,665
2025-10-10	21.250	21.250	20.750	20.820	20.820	5,656
2025-10-09	21.250	21.250	20.020	21.050	21.050	5,293
2025-10-08	21.020	21.500	20.760	21.030	21.030	6,394
2025-10-07	21.500	21.750	21.000	21.020	21.020	13,089
2025-10-06	21.950	22.480	20.800	21.500	21.500	20,469
2025-10-03	22.500	22.980	21.000	21.800	21.800	33,960
2025-10-02	22.200	22.400	22.000	22.100	22.100	20,190
2025-10-01	22.410	22.700	22.200	22.200	22.200	38,615
2025-09-30	22.910	22.910	22.310	22.390	22.390	18,099
2025-09-29	21.960	23.500	21.960	22.430	22.430	27,921
2025-09-26	24.250	25.000	21.710	21.960	21.960	598,062
2025-09-25	25.000	25.000	23.990	24.120	24.120	60,130
2025-09-24	24.970	25.490	24.050	24.410	24.410	45,632
2025-09-23	25.550	25.760	24.050	24.970	24.970	71,457
2025-09-22	26.300	26.300	25.000	25.550	25.550	22,507
2025-09-19	27.000	27.950	26.460	26.460	26.460	230,179
2025-09-18	32.670	32.810	29.400	29.400	29.400	328,948
2025-09-17	30.500	32.670	29.020	32.670	32.670	128,942
2025-09-16	31.060	32.000	29.580	29.700	29.700	33,527
2025-09-15	29.890	32.880	27.500	32.560	32.560	136,437
2025-09-12	31.010	33.490	28.370	29.890	29.890	129,523
2025-09-11	27.870	30.530	25.300	30.530	30.530	201,921
2025-09-10	25.470	27.750	24.250	27.750	27.750	213,769
2025-09-09	22.960	25.360	22.310	25.230	25.230	436,530
2025-09-08	23.330	23.330	23.000	23.050	23.050	35,086
2025-09-05	23.750	23.990	22.990	23.000	23.000	16,550
2025-09-04	24.000	24.000	22.100	23.160	23.160	1,956
2025-09-03	22.360	24.350	22.360	23.510	23.510	17,349
2025-09-02	25.330	25.330	23.190	23.760	23.760	11,966
2025-09-01	24.830	27.310	22.750	24.940	24.940	208,566
2025-08-29	22.750	25.030	22.750	24.830	24.830	113,933
2025-08-28	22.580	24.270	22.350	22.750	22.750	265,129
2025-08-27	22.520	22.520	21.500	22.060	22.060	7,087
2025-08-26	22.000	22.900	22.000	22.520	22.520	55,957
2025-08-25	21.600	21.750	20.780	21.460	21.460	5,327
2025-08-22	22.250	22.500	20.750	21.570	21.570	3,363
2025-08-21	21.500	24.020	21.250	21.250	21.250	31,450
2025-08-20	21.000	21.900	20.500	21.840	21.840	27,099
2025-08-19	20.350	22.370	20.350	21.550	21.550	75,444
2025-08-18	20.160	21.000	20.160	20.340	20.340	5,307
2025-08-15	20.980	21.990	20.500	21.680	21.680	109,716
2025-08-13	20.500	21.250	20.000	20.790	20.790	112,348
2025-08-12	20.680	20.720	20.250	20.720	20.720	501
2025-08-11	20.250	20.900	20.000	20.720	20.720	3,681
2025-08-08	20.250	20.750	20.250	20.260	20.260	2,095
2025-08-07	20.000	20.990	20.000	20.560	20.560	5,333

← NewerPage 5 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.