Idrees Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 18.740 | 18.740 | 16.000 | 16.930 | 16.930 | 38,971 |
| 2025-05-09 | 15.460 | 17.950 | 15.460 | 17.060 | 17.060 | 300 |
| 2025-05-08 | 18.770 | 18.770 | 15.410 | 17.060 | 17.060 | 34 |
| 2025-05-07 | 17.000 | 19.680 | 16.210 | 17.060 | 17.060 | 1,522 |
| 2025-05-06 | 18.750 | 18.750 | 17.890 | 17.890 | 17.890 | 55 |
| 2025-05-05 | 18.900 | 18.900 | 17.890 | 17.890 | 17.890 | 11 |
| 2025-05-02 | 19.680 | 19.680 | 17.050 | 17.890 | 17.890 | 24 |
| 2025-04-30 | 19.000 | 19.000 | 17.890 | 17.890 | 17.890 | 100 |
| 2025-04-29 | 20.900 | 20.900 | 17.250 | 17.890 | 17.890 | 2,832 |
| 2025-04-28 | 21.000 | 21.000 | 18.750 | 19.110 | 19.110 | 111 |
| 2025-04-25 | 20.230 | 22.340 | 18.750 | 19.110 | 19.110 | 1,545 |
| 2025-04-24 | 19.500 | 20.740 | 18.000 | 20.310 | 20.310 | 3,934 |
| 2025-04-23 | 18.850 | 19.200 | 18.850 | 18.850 | 18.850 | 5,841 |
| 2025-04-22 | 18.450 | 19.480 | 18.420 | 18.800 | 18.800 | 42,480 |
| 2025-04-21 | 18.480 | 18.480 | 17.510 | 17.710 | 17.710 | 200 |
| 2025-04-18 | 19.750 | 19.750 | 17.200 | 17.710 | 17.710 | 6,607 |
| 2025-04-17 | 19.650 | 19.650 | 18.510 | 19.050 | 19.050 | 4,141 |
| 2025-04-16 | 19.000 | 19.740 | 18.600 | 19.630 | 19.630 | 2,552 |
| 2025-04-15 | 19.800 | 19.800 | 18.300 | 19.680 | 19.680 | 3,278 |
| 2025-04-14 | 19.790 | 19.790 | 18.370 | 18.450 | 18.450 | 2,503 |
| 2025-04-11 | 18.300 | 21.850 | 18.300 | 19.480 | 19.480 | 688 |
| 2025-04-10 | 19.750 | 20.600 | 18.120 | 20.030 | 20.030 | 9,276 |
| 2025-04-09 | 19.900 | 19.900 | 17.990 | 19.310 | 19.310 | 9,910 |
| 2025-04-08 | 20.050 | 20.650 | 19.360 | 19.360 | 19.360 | 64,697 |
| 2025-04-07 | 22.990 | 22.990 | 18.930 | 21.510 | 21.510 | 2,604 |
| 2025-04-04 | 20.130 | 21.500 | 20.130 | 21.030 | 21.030 | 600 |
| 2025-04-03 | 21.500 | 21.950 | 20.020 | 21.860 | 21.860 | 5,716 |
| 2025-03-27 | 22.300 | 23.610 | 20.110 | 21.290 | 21.290 | 88,589 |
| 2025-03-26 | 22.440 | 22.450 | 20.750 | 21.460 | 21.460 | 7,591 |
| 2025-03-25 | 20.520 | 22.490 | 19.500 | 21.330 | 21.330 | 16,344 |
| 2025-03-24 | 23.200 | 23.200 | 20.110 | 21.640 | 21.640 | 8,069 |
| 2025-03-21 | 22.490 | 22.700 | 21.500 | 21.990 | 21.990 | 12,146 |
| 2025-03-20 | 22.020 | 24.600 | 21.630 | 21.700 | 21.700 | 11,023 |
| 2025-03-19 | 24.990 | 24.990 | 22.910 | 24.030 | 24.030 | 42,231 |
| 2025-03-18 | 28.200 | 28.200 | 25.450 | 25.450 | 25.450 | 35,790 |
| 2025-03-17 | 26.990 | 28.470 | 26.200 | 28.280 | 28.280 | 61,914 |
| 2025-03-14 | 25.800 | 26.100 | 21.400 | 25.880 | 25.880 | 48,591 |
| 2025-03-13 | 23.060 | 23.730 | 23.060 | 23.730 | 23.730 | 15,582 |
| 2025-03-12 | 19.850 | 21.570 | 19.850 | 21.570 | 21.570 | 8,315 |
| 2025-03-11 | 17.990 | 19.610 | 17.850 | 19.610 | 19.610 | 17,085 |
| 2025-03-10 | 16.000 | 17.830 | 16.000 | 17.830 | 17.830 | 17,538 |
| 2025-03-07 | 18.900 | 18.900 | 15.690 | 16.210 | 16.210 | 7,625 |
| 2025-03-06 | 17.750 | 18.940 | 16.510 | 17.430 | 17.430 | 1,997 |
| 2025-03-05 | 17.400 | 17.660 | 15.990 | 17.660 | 17.660 | 64,601 |
| 2025-03-04 | 17.200 | 17.200 | 14.770 | 16.050 | 16.050 | 103 |
| 2025-03-03 | 17.900 | 17.900 | 14.850 | 16.050 | 16.050 | 4,206 |
| 2025-02-28 | 17.860 | 17.860 | 16.490 | 16.500 | 16.500 | 30,022 |
| 2025-02-27 | 18.000 | 18.000 | 16.090 | 16.900 | 16.900 | 18,198 |
| 2025-02-26 | 20.900 | 20.900 | 17.880 | 17.880 | 17.880 | 7,959 |
| 2025-02-25 | 19.500 | 20.630 | 16.900 | 19.870 | 19.870 | 5,153 |
| 2025-02-24 | 18.790 | 18.790 | 18.000 | 18.750 | 18.750 | 1,044 |
| 2025-02-21 | 17.000 | 17.200 | 16.500 | 17.200 | 17.200 | 56,734 |
| 2025-02-20 | 15.540 | 15.640 | 15.540 | 15.640 | 15.640 | 15,890 |
| 2025-02-18 | 15.000 | 15.000 | 14.220 | 14.220 | 14.220 | 10 |
| 2025-02-17 | 15.000 | 15.000 | 13.250 | 14.220 | 14.220 | 168 |
| 2025-02-14 | 12.810 | 14.220 | 12.810 | 14.220 | 14.220 | 100 |
| 2025-02-13 | 13.740 | 14.300 | 13.740 | 14.220 | 14.220 | 785 |
| 2025-02-12 | 12.400 | 13.000 | 12.400 | 13.000 | 13.000 | 10 |
| 2025-02-11 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 220 |
| 2025-02-10 | 13.000 | 13.000 | 12.990 | 13.000 | 13.000 | 5,200 |
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.