Idrees Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 20.100 | 20.990 | 20.000 | 20.450 | 20.450 | 31,235 |
| 2025-08-05 | 19.750 | 20.000 | 19.490 | 20.000 | 20.000 | 764 |
| 2025-08-04 | 20.000 | 20.000 | 19.750 | 19.760 | 19.760 | 2,850 |
| 2025-08-01 | 19.760 | 20.000 | 19.500 | 19.950 | 19.950 | 32,600 |
| 2025-07-31 | 19.750 | 21.640 | 19.750 | 20.010 | 20.010 | 16,728 |
| 2025-07-30 | 19.750 | 20.000 | 19.300 | 19.680 | 19.680 | 584 |
| 2025-07-29 | 20.500 | 20.500 | 19.410 | 19.720 | 19.720 | 3,176 |
| 2025-07-28 | 21.000 | 21.000 | 19.750 | 20.260 | 20.260 | 7,629 |
| 2025-07-25 | 20.100 | 21.840 | 20.010 | 20.290 | 20.290 | 12,406 |
| 2025-07-24 | 21.000 | 21.000 | 19.400 | 20.100 | 20.100 | 6,386 |
| 2025-07-23 | 20.740 | 20.990 | 20.510 | 20.800 | 20.800 | 801 |
| 2025-07-22 | 20.990 | 20.990 | 20.250 | 20.500 | 20.500 | 2,112 |
| 2025-07-21 | 20.900 | 21.000 | 19.000 | 20.070 | 20.070 | 43,988 |
| 2025-07-18 | 20.510 | 21.250 | 20.010 | 20.690 | 20.690 | 2,851 |
| 2025-07-17 | 21.750 | 22.000 | 19.520 | 20.490 | 20.490 | 16,451 |
| 2025-07-16 | 20.560 | 21.500 | 19.230 | 21.300 | 21.300 | 3,705 |
| 2025-07-15 | 21.500 | 21.500 | 20.430 | 21.100 | 21.100 | 4,508 |
| 2025-07-14 | 21.750 | 22.000 | 21.010 | 21.500 | 21.500 | 34,334 |
| 2025-07-11 | 22.790 | 22.790 | 21.000 | 21.000 | 21.000 | 7,860 |
| 2025-07-10 | 20.110 | 21.990 | 20.110 | 21.650 | 21.650 | 6,411 |
| 2025-07-09 | 22.400 | 22.400 | 20.150 | 21.830 | 21.830 | 2,420 |
| 2025-07-08 | 21.990 | 21.990 | 21.250 | 21.740 | 21.740 | 16,979 |
| 2025-07-07 | 20.750 | 22.370 | 20.750 | 21.480 | 21.480 | 131,297 |
| 2025-07-04 | 21.400 | 21.400 | 19.010 | 20.680 | 20.680 | 167,094 |
| 2025-07-03 | 21.750 | 21.750 | 21.060 | 21.120 | 21.120 | 1,234 |
| 2025-07-02 | 21.790 | 22.000 | 21.150 | 21.300 | 21.300 | 23,467 |
| 2025-07-01 | 21.600 | 21.600 | 20.700 | 21.220 | 21.220 | 13,765 |
| 2025-06-30 | 21.000 | 22.370 | 20.550 | 21.040 | 21.040 | 52,781 |
| 2025-06-27 | 19.500 | 21.490 | 19.500 | 20.510 | 20.510 | 61,652 |
| 2025-06-26 | 20.550 | 20.750 | 20.360 | 20.400 | 20.400 | 5,931 |
| 2025-06-25 | 21.750 | 21.750 | 20.340 | 20.350 | 20.350 | 124,831 |
| 2025-06-24 | 21.500 | 22.600 | 20.700 | 22.600 | 22.600 | 12,423 |
| 2025-06-23 | 21.080 | 21.080 | 20.550 | 20.660 | 20.660 | 2,887 |
| 2025-06-20 | 22.000 | 22.000 | 21.000 | 21.080 | 21.080 | 51,207 |
| 2025-06-19 | 21.250 | 22.000 | 21.250 | 21.690 | 21.690 | 32,338 |
| 2025-06-18 | 21.610 | 22.000 | 20.500 | 21.240 | 21.240 | 50,038 |
| 2025-06-17 | 22.000 | 22.200 | 21.000 | 21.590 | 21.590 | 47,175 |
| 2025-06-16 | 21.990 | 23.500 | 21.990 | 22.570 | 22.570 | 60,648 |
| 2025-06-13 | 20.520 | 23.500 | 20.520 | 21.840 | 21.840 | 32,458 |
| 2025-06-12 | 21.850 | 22.250 | 20.850 | 21.650 | 21.650 | 40,460 |
| 2025-06-11 | 21.500 | 23.000 | 20.650 | 21.750 | 21.750 | 188,811 |
| 2025-06-10 | 20.650 | 21.400 | 20.000 | 21.130 | 21.130 | 45,073 |
| 2025-06-05 | 21.400 | 21.400 | 20.000 | 20.440 | 20.440 | 32,214 |
| 2025-06-04 | 20.890 | 22.390 | 20.500 | 20.960 | 20.960 | 53,637 |
| 2025-06-03 | 23.000 | 23.000 | 20.880 | 20.940 | 20.940 | 217,962 |
| 2025-06-02 | 27.000 | 27.500 | 23.200 | 23.200 | 23.200 | 186,110 |
| 2025-05-30 | 25.000 | 25.870 | 24.700 | 25.780 | 25.780 | 83,236 |
| 2025-05-29 | 22.890 | 23.650 | 19.760 | 23.520 | 23.520 | 111,896 |
| 2025-05-27 | 18.500 | 21.990 | 18.500 | 21.500 | 21.500 | 119,181 |
| 2025-05-26 | 19.800 | 20.230 | 17.000 | 19.990 | 19.990 | 177,635 |
| 2025-05-23 | 18.400 | 18.700 | 18.000 | 18.390 | 18.390 | 248,994 |
| 2025-05-22 | 16.500 | 18.400 | 16.400 | 17.000 | 17.000 | 114,829 |
| 2025-05-21 | 17.700 | 17.950 | 16.300 | 17.000 | 17.000 | 4,217 |
| 2025-05-20 | 18.400 | 18.400 | 16.600 | 16.990 | 16.990 | 9,060 |
| 2025-05-19 | 16.980 | 16.990 | 16.750 | 16.750 | 16.750 | 3,150 |
| 2025-05-16 | 16.010 | 16.700 | 15.240 | 16.540 | 16.540 | 16,304 |
| 2025-05-15 | 16.100 | 17.700 | 16.100 | 16.930 | 16.930 | 452 |
| 2025-05-14 | 16.900 | 16.930 | 16.900 | 16.930 | 16.930 | 11,585 |
| 2025-05-13 | 15.820 | 17.350 | 15.820 | 16.930 | 16.930 | 226 |
| 2025-05-12 | 18.740 | 18.740 | 16.000 | 16.930 | 16.930 | 38,971 |
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.