Idrees Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 13.230 | 14.360 | 12.280 | 13.230 | 13.230 | 100 |
| 2025-02-03 | 11.940 | 14.500 | 11.940 | 13.230 | 13.230 | 300 |
| 2025-01-31 | 13.090 | 13.230 | 13.090 | 13.230 | 13.230 | 4,297 |
| 2025-01-29 | 12.700 | 12.700 | 11.930 | 12.030 | 12.030 | 630 |
| 2025-01-27 | 12.610 | 12.610 | 11.700 | 11.920 | 11.920 | 1,020 |
| 2025-01-24 | 11.840 | 12.650 | 11.840 | 12.650 | 12.650 | 700 |
| 2025-01-23 | 14.750 | 14.750 | 13.150 | 13.150 | 13.150 | 504 |
| 2025-01-22 | 13.310 | 14.800 | 13.010 | 13.620 | 13.620 | 1,604 |
| 2025-01-21 | 14.060 | 14.990 | 14.000 | 14.010 | 14.010 | 1,497 |
| 2025-01-20 | 14.080 | 14.760 | 14.080 | 14.760 | 14.760 | 200 |
| 2025-01-17 | 13.150 | 15.980 | 13.150 | 14.760 | 14.760 | 1,883 |
| 2025-01-16 | 14.500 | 15.670 | 14.500 | 14.600 | 14.600 | 2,118 |
| 2025-01-15 | 15.720 | 16.370 | 13.490 | 14.800 | 14.800 | 1,975 |
| 2025-01-14 | 15.000 | 15.720 | 14.200 | 14.990 | 14.990 | 12,921 |
| 2025-01-13 | 14.300 | 14.800 | 13.500 | 14.290 | 14.290 | 1,100 |
| 2025-01-10 | 14.060 | 14.090 | 14.050 | 14.060 | 14.060 | 534 |
| 2025-01-09 | 15.720 | 15.720 | 14.800 | 15.600 | 15.600 | 764 |
| 2025-01-08 | 13.020 | 15.680 | 13.020 | 15.680 | 15.680 | 28,100 |
| 2024-12-31 | 15.240 | 15.240 | 14.250 | 14.250 | 14.250 | 95 |
| 2024-12-30 | 14.000 | 14.270 | 14.000 | 14.250 | 14.250 | 2,732 |
| 2024-12-26 | 12.800 | 12.970 | 12.800 | 12.970 | 12.970 | 300 |
| 2024-12-19 | 12.800 | 14.980 | 12.800 | 12.970 | 12.970 | 546 |
| 2024-12-18 | 13.000 | 14.160 | 13.000 | 14.160 | 14.160 | 307 |
| 2024-12-17 | 12.750 | 14.990 | 12.750 | 14.160 | 14.160 | 546 |
| 2024-12-12 | 13.000 | 14.000 | 13.000 | 14.000 | 14.000 | 44 |
| 2024-12-11 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 2 |
| 2024-12-10 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 2 |
| 2024-12-09 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 9 |
| 2024-12-06 | 12.700 | 14.000 | 12.700 | 14.000 | 14.000 | 100 |
| 2024-12-04 | 14.550 | 14.550 | 13.550 | 14.000 | 14.000 | 201 |
| 2024-12-03 | 14.010 | 14.010 | 14.000 | 14.000 | 14.000 | 500 |
| 2024-11-29 | 15.440 | 15.440 | 14.000 | 14.540 | 14.540 | 2,702 |
| 2024-11-28 | 14.550 | 14.670 | 13.000 | 14.670 | 14.670 | 9,001 |
| 2024-11-27 | 14.300 | 14.400 | 12.750 | 13.340 | 13.340 | 2,913 |
| 2024-11-26 | 14.000 | 14.490 | 14.000 | 14.170 | 14.170 | 258 |
| 2024-11-25 | 15.000 | 15.000 | 14.170 | 14.170 | 14.170 | 10 |
| 2024-11-22 | 14.100 | 14.990 | 14.100 | 14.170 | 14.170 | 420 |
| 2024-11-21 | 13.620 | 14.250 | 13.620 | 14.170 | 14.170 | 199 |
| 2024-11-20 | 15.230 | 15.360 | 14.170 | 14.170 | 14.170 | 121 |
| 2024-11-19 | 15.360 | 15.360 | 12.760 | 14.170 | 14.170 | 320 |
| 2024-11-18 | 15.390 | 15.390 | 12.650 | 14.170 | 14.170 | 511 |
| 2024-11-15 | 15.720 | 15.720 | 13.600 | 14.030 | 14.030 | 527 |
| 2024-11-14 | 17.450 | 17.450 | 14.290 | 14.290 | 14.290 | 3,721 |
| 2024-11-13 | 15.500 | 17.360 | 15.500 | 15.880 | 15.880 | 160 |
| 2024-11-12 | 15.500 | 15.960 | 15.500 | 15.880 | 15.880 | 1,122 |
| 2024-11-11 | 14.860 | 15.070 | 14.500 | 14.510 | 14.510 | 2,556 |
| 2024-11-08 | 14.990 | 14.990 | 13.300 | 13.700 | 13.700 | 1,522 |
| 2024-11-07 | 13.990 | 14.110 | 13.990 | 14.080 | 14.080 | 3,529 |
| 2024-11-06 | 12.830 | 12.830 | 12.820 | 12.830 | 12.830 | 1,271 |
| 2024-11-05 | 11.660 | 11.660 | 11.660 | 11.660 | 11.660 | 500 |
| 2024-10-16 | 11.660 | 11.660 | 10.600 | 10.600 | 10.600 | 3 |
| 2024-10-15 | 11.660 | 11.660 | 10.600 | 10.600 | 10.600 | 26 |
| 2024-10-14 | 10.400 | 11.960 | 10.040 | 10.600 | 10.600 | 677 |
| 2024-10-04 | 11.000 | 11.000 | 10.360 | 10.870 | 10.870 | 500 |
| 2024-10-03 | 10.360 | 11.450 | 10.360 | 11.450 | 11.450 | 1 |
| 2024-10-02 | 12.600 | 12.600 | 11.450 | 11.450 | 11.450 | 1 |
| 2024-09-27 | 11.450 | 11.450 | 11.450 | 11.450 | 11.450 | 500 |
| 2024-09-26 | 12.990 | 12.990 | 12.700 | 12.700 | 12.700 | 400 |
| 2024-09-23 | 12.710 | 12.710 | 12.700 | 12.700 | 12.700 | 1,100 |
| 2024-09-20 | 13.240 | 13.240 | 13.200 | 13.200 | 13.200 | 500 |
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.