Idrees Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 14.490 | 14.620 | 14.050 | 14.620 | 14.620 | 2 |
| 2024-09-11 | 14.100 | 14.620 | 14.100 | 14.620 | 14.620 | 150 |
| 2024-09-09 | 14.610 | 14.640 | 14.610 | 14.620 | 14.620 | 2,221 |
| 2024-09-06 | 14.500 | 15.950 | 14.500 | 15.940 | 15.940 | 8,110 |
| 2024-09-04 | 15.000 | 15.100 | 14.500 | 14.500 | 14.500 | 4,200 |
| 2024-09-03 | 15.000 | 15.400 | 14.500 | 14.570 | 14.570 | 15,060 |
| 2024-09-02 | 14.990 | 14.990 | 13.210 | 14.000 | 14.000 | 400 |
| 2024-08-30 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 10 |
| 2024-08-27 | 13.010 | 14.000 | 12.800 | 14.000 | 14.000 | 4,150 |
| 2024-08-26 | 13.500 | 14.000 | 13.500 | 14.000 | 14.000 | 50 |
| 2024-08-22 | 13.160 | 14.000 | 13.160 | 14.000 | 14.000 | 2 |
| 2024-08-20 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 501 |
| 2024-08-16 | 14.840 | 14.850 | 14.840 | 14.850 | 14.850 | 3,591 |
| 2024-08-12 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 500 |
| 2024-08-02 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 2,221 |
| 2024-08-01 | 10.500 | 12.730 | 10.460 | 12.720 | 12.720 | 13,100 |
| 2024-07-30 | 11.600 | 11.600 | 11.550 | 11.580 | 11.580 | 550 |
| 2024-07-26 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 550 |
| 2024-06-27 | 13.010 | 13.010 | 13.000 | 13.000 | 13.000 | 1,976 |
| 2024-06-26 | 12.010 | 13.000 | 12.000 | 13.000 | 13.000 | 2,761 |
| 2024-06-24 | 13.010 | 13.010 | 13.000 | 13.000 | 13.000 | 652 |
| 2024-06-20 | 12.510 | 13.670 | 12.510 | 13.670 | 13.670 | 1 |
| 2024-06-14 | 12.520 | 13.670 | 12.520 | 13.670 | 13.670 | 1,100 |
| 2024-06-12 | 12.520 | 13.670 | 12.520 | 13.670 | 13.670 | 2 |
| 2024-06-11 | 12.510 | 13.670 | 12.510 | 13.670 | 13.670 | 1 |
| 2024-06-03 | 12.620 | 13.670 | 12.620 | 13.670 | 13.670 | 1 |
| 2024-05-31 | 12.580 | 13.670 | 12.580 | 13.670 | 13.670 | 1 |
| 2024-05-30 | 13.670 | 13.670 | 13.670 | 13.670 | 13.670 | 3,000 |
| 2024-05-22 | 13.670 | 13.670 | 13.670 | 13.670 | 13.670 | 5,000 |
| 2024-05-13 | 13.600 | 13.750 | 13.600 | 13.670 | 13.670 | 10,500 |
| 2024-03-21 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 500 |
| 2024-03-14 | 12.490 | 14.500 | 12.490 | 14.500 | 14.500 | 1,500 |
| 2024-03-05 | 14.050 | 14.050 | 13.500 | 13.500 | 13.500 | 1,000 |
| 2024-03-01 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 500 |
| 2024-02-29 | 13.980 | 14.110 | 13.980 | 14.110 | 14.110 | 1,000 |
| 2024-02-02 | 15.100 | 15.110 | 15.100 | 15.110 | 15.110 | 1,000 |
| 2024-02-01 | 14.060 | 14.060 | 14.060 | 14.060 | 14.060 | 1,000 |
| 2024-01-18 | 14.700 | 15.480 | 14.700 | 15.160 | 15.160 | 2,000 |
| 2024-01-11 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 1,000 |
| 2024-01-02 | 15.010 | 15.010 | 14.970 | 15.000 | 15.000 | 10,000 |
| 2023-11-28 | 16.180 | 17.000 | 15.000 | 16.180 | 16.180 | 1,000 |
| 2023-11-24 | 16.180 | 17.380 | 16.180 | 16.180 | 16.180 | 500 |
| 2023-10-26 | 16.180 | 16.180 | 16.180 | 16.180 | 16.180 | 500 |
| 2023-10-25 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 1,000 |
| 2023-10-04 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2023-10-03 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 2,000 |
| 2023-09-19 | 16.480 | 16.480 | 16.010 | 16.010 | 16.010 | 1,000 |
| 2023-08-24 | 16.050 | 16.060 | 16.050 | 16.050 | 16.050 | 5,500 |
| 2023-08-22 | 14.940 | 14.940 | 14.940 | 14.940 | 14.940 | 5,500 |
| 2023-08-07 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 1,000 |
| 2023-08-01 | 13.700 | 13.900 | 13.100 | 13.900 | 13.900 | 11,500 |
| 2023-07-24 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 500 |
| 2023-07-21 | 14.800 | 14.870 | 14.800 | 14.870 | 14.870 | 1,500 |
| 2023-07-20 | 13.830 | 13.830 | 13.830 | 13.830 | 13.830 | 500 |
| 2023-07-18 | 15.000 | 15.050 | 15.000 | 15.050 | 15.050 | 183,000 |
| 2023-07-13 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2023-07-11 | 13.030 | 13.030 | 13.030 | 13.030 | 13.030 | 500 |
| 2023-07-04 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2023-06-16 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 500 |
| 2023-05-31 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 11,000 |
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.