Quetta Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 7.100 | 7.250 | 7.100 | 7.140 | 7.140 | 1,050 |
| 2024-08-09 | 7.110 | 7.290 | 7.100 | 7.100 | 7.100 | 4,102 |
| 2024-08-08 | 7.400 | 7.400 | 7.330 | 7.400 | 7.400 | 2,006 |
| 2024-08-07 | 7.370 | 7.770 | 6.820 | 6.940 | 6.940 | 11,463 |
| 2024-08-06 | 7.440 | 7.440 | 6.890 | 6.890 | 6.890 | 2,200 |
| 2024-08-05 | 7.600 | 7.600 | 6.750 | 6.850 | 6.850 | 2,707 |
| 2024-08-02 | 7.470 | 7.470 | 6.800 | 6.820 | 6.820 | 2,516 |
| 2024-08-01 | 7.460 | 7.800 | 7.400 | 7.800 | 7.800 | 16 |
| 2024-07-31 | 7.470 | 7.800 | 7.100 | 7.800 | 7.800 | 69 |
| 2024-07-30 | 7.500 | 7.800 | 7.060 | 7.800 | 7.800 | 399 |
| 2024-07-29 | 7.300 | 7.800 | 7.020 | 7.800 | 7.800 | 2,110 |
| 2024-07-26 | 7.770 | 7.800 | 7.700 | 7.800 | 7.800 | 150 |
| 2024-07-25 | 7.800 | 7.800 | 6.820 | 7.800 | 7.800 | 503 |
| 2024-07-24 | 7.450 | 7.450 | 7.000 | 7.000 | 7.000 | 1,010 |
| 2024-07-23 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,000 |
| 2024-07-22 | 7.200 | 7.450 | 6.560 | 6.670 | 6.670 | 12,971 |
| 2024-07-19 | 7.000 | 7.400 | 6.510 | 7.000 | 7.000 | 29,808 |
| 2024-07-18 | 6.600 | 6.980 | 6.200 | 6.980 | 6.980 | 3,550 |
| 2024-07-15 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 500 |
| 2024-07-12 | 7.000 | 7.000 | 6.650 | 6.650 | 6.650 | 25 |
| 2024-07-11 | 7.000 | 7.000 | 6.600 | 6.650 | 6.650 | 3,351 |
| 2024-07-10 | 7.000 | 7.060 | 6.900 | 7.060 | 7.060 | 100 |
| 2024-07-09 | 6.500 | 7.080 | 6.500 | 7.060 | 7.060 | 1,540 |
| 2024-07-08 | 7.000 | 7.000 | 6.860 | 6.860 | 6.860 | 1 |
| 2024-07-05 | 6.620 | 7.100 | 6.620 | 6.860 | 6.860 | 5,499 |
| 2024-07-03 | 6.430 | 7.150 | 6.430 | 7.150 | 7.150 | 4 |
| 2024-07-02 | 6.850 | 7.400 | 6.850 | 7.150 | 7.150 | 12,002 |
| 2024-07-01 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 500 |
| 2024-06-27 | 6.660 | 6.790 | 6.660 | 6.740 | 6.740 | 799 |
| 2024-06-26 | 6.470 | 6.490 | 6.200 | 6.310 | 6.310 | 1,500 |
| 2024-06-24 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 2,500 |
| 2024-06-21 | 6.980 | 6.990 | 6.200 | 6.960 | 6.960 | 601 |
| 2024-06-20 | 6.970 | 6.970 | 6.300 | 6.420 | 6.420 | 525 |
| 2024-06-14 | 7.070 | 7.070 | 6.300 | 6.990 | 6.990 | 106 |
| 2024-06-07 | 6.360 | 7.000 | 6.360 | 6.990 | 6.990 | 20,600 |
| 2024-06-06 | 6.400 | 7.000 | 6.260 | 6.960 | 6.960 | 1,217 |
| 2024-06-05 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 1,001 |
| 2024-06-04 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 200 |
| 2024-05-31 | 6.510 | 6.860 | 6.500 | 6.860 | 6.860 | 1,000 |
| 2024-05-30 | 6.970 | 6.970 | 6.890 | 6.890 | 6.890 | 502 |
| 2024-05-29 | 6.990 | 7.000 | 6.500 | 6.980 | 6.980 | 1,298 |
| 2024-05-27 | 6.700 | 7.200 | 6.300 | 6.890 | 6.890 | 2,820 |
| 2024-05-22 | 6.690 | 6.700 | 6.690 | 6.700 | 6.700 | 1,000 |
| 2024-05-21 | 6.470 | 6.780 | 6.470 | 6.780 | 6.780 | 3,500 |
| 2024-05-20 | 6.610 | 6.620 | 6.600 | 6.600 | 6.600 | 3,500 |
| 2024-05-17 | 6.650 | 6.900 | 6.560 | 6.670 | 6.670 | 4,000 |
| 2024-05-16 | 6.780 | 6.990 | 6.330 | 6.990 | 6.990 | 98,500 |
| 2024-05-15 | 7.010 | 7.650 | 7.000 | 7.040 | 7.040 | 11,500 |
| 2024-05-14 | 7.150 | 7.150 | 7.080 | 7.110 | 7.110 | 13,000 |
| 2024-05-13 | 7.500 | 7.500 | 7.000 | 7.130 | 7.130 | 57,500 |
| 2024-05-10 | 7.100 | 7.750 | 7.100 | 7.750 | 7.750 | 22,500 |
| 2024-05-09 | 6.750 | 7.310 | 6.720 | 7.150 | 7.150 | 23,000 |
| 2024-05-08 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 500 |
| 2024-05-03 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 500 |
| 2024-04-30 | 7.160 | 7.170 | 7.160 | 7.170 | 7.170 | 3,500 |
| 2024-04-26 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 500 |
| 2024-04-25 | 7.170 | 7.170 | 7.050 | 7.050 | 7.050 | 1,000 |
| 2024-04-24 | 7.250 | 7.250 | 6.700 | 6.700 | 6.700 | 1,500 |
| 2024-04-23 | 6.700 | 6.700 | 6.550 | 6.610 | 6.610 | 8,000 |
| 2024-04-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.