Quetta Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 8.510 | 8.700 | 8.350 | 8.410 | 8.410 | 12,000 |
| 2023-12-12 | 8.650 | 8.700 | 8.500 | 8.530 | 8.530 | 14,000 |
| 2023-12-11 | 8.600 | 8.750 | 8.550 | 8.750 | 8.750 | 20,000 |
| 2023-12-08 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 7,000 |
| 2023-12-07 | 8.700 | 8.850 | 8.500 | 8.550 | 8.550 | 7,000 |
| 2023-12-05 | 8.550 | 9.000 | 8.550 | 8.760 | 8.760 | 116,000 |
| 2023-12-04 | 8.300 | 9.350 | 8.100 | 8.810 | 8.810 | 282,000 |
| 2023-12-01 | 8.500 | 8.750 | 8.500 | 8.750 | 8.750 | 19,000 |
| 2023-11-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 14,000 |
| 2023-11-29 | 8.600 | 8.700 | 8.500 | 8.500 | 8.500 | 6,000 |
| 2023-11-28 | 8.600 | 8.640 | 8.510 | 8.550 | 8.550 | 30,500 |
| 2023-11-27 | 8.500 | 8.800 | 8.250 | 8.800 | 8.800 | 18,000 |
| 2023-11-24 | 8.600 | 8.700 | 8.500 | 8.550 | 8.550 | 8,500 |
| 2023-11-23 | 8.270 | 8.400 | 8.260 | 8.340 | 8.340 | 22,500 |
| 2023-11-22 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 500 |
| 2023-11-21 | 8.250 | 8.690 | 8.250 | 8.430 | 8.430 | 118,000 |
| 2023-11-20 | 8.250 | 8.500 | 8.110 | 8.150 | 8.150 | 8,500 |
| 2023-11-17 | 8.450 | 8.450 | 8.200 | 8.200 | 8.200 | 2,000 |
| 2023-11-16 | 8.450 | 8.550 | 8.450 | 8.500 | 8.500 | 70,000 |
| 2023-11-14 | 8.160 | 8.500 | 8.150 | 8.500 | 8.500 | 7,000 |
| 2023-11-13 | 8.210 | 8.510 | 8.110 | 8.500 | 8.500 | 34,500 |
| 2023-11-10 | 8.960 | 9.250 | 8.110 | 8.500 | 8.500 | 98,500 |
| 2023-11-08 | 9.000 | 9.000 | 8.420 | 8.420 | 8.420 | 81,000 |
| 2023-11-07 | 8.880 | 9.110 | 8.880 | 9.000 | 9.000 | 6,000 |
| 2023-11-06 | 8.550 | 8.950 | 8.500 | 8.780 | 8.780 | 54,500 |
| 2023-11-03 | 9.500 | 9.500 | 8.630 | 8.700 | 8.700 | 37,500 |
| 2023-11-02 | 9.500 | 9.500 | 9.030 | 9.030 | 9.030 | 11,500 |
| 2023-11-01 | 9.700 | 10.000 | 9.340 | 9.420 | 9.420 | 15,500 |
| 2023-10-31 | 10.000 | 10.000 | 9.710 | 9.720 | 9.720 | 8,000 |
| 2023-10-23 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 500 |
| 2023-10-17 | 11.000 | 11.250 | 11.000 | 11.250 | 11.250 | 3,000 |
| 2023-10-13 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 500 |
| 2023-10-11 | 9.310 | 10.160 | 9.310 | 10.160 | 10.160 | 4,500 |
| 2023-10-10 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 500 |
| 2023-10-06 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 4,000 |
| 2023-10-02 | 9.140 | 11.000 | 9.140 | 10.490 | 10.490 | 10,500 |
| 2023-09-28 | 10.000 | 10.000 | 9.750 | 10.000 | 10.000 | 6,000 |
| 2023-09-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 5,000 |
| 2023-09-26 | 10.450 | 10.450 | 10.130 | 10.130 | 10.130 | 2,500 |
| 2023-09-22 | 11.000 | 11.000 | 10.500 | 10.500 | 10.500 | 9,000 |
| 2023-09-21 | 12.380 | 12.380 | 11.000 | 11.000 | 11.000 | 10,500 |
| 2023-09-20 | 10.500 | 11.500 | 10.500 | 11.380 | 11.380 | 23,000 |
| 2023-09-15 | 10.100 | 10.500 | 10.100 | 10.500 | 10.500 | 10,500 |
| 2023-09-14 | 10.500 | 11.000 | 10.500 | 10.500 | 10.500 | 4,000 |
| 2023-09-13 | 10.400 | 10.500 | 10.400 | 10.500 | 10.500 | 1,000 |
| 2023-09-08 | 10.900 | 11.400 | 10.900 | 11.400 | 11.400 | 4,000 |
| 2023-09-07 | 12.100 | 12.100 | 10.900 | 10.940 | 10.940 | 21,000 |
| 2023-09-06 | 11.470 | 11.860 | 11.470 | 11.840 | 11.840 | 90,000 |
| 2023-09-05 | 10.860 | 10.860 | 9.810 | 10.860 | 10.860 | 39,000 |
| 2023-09-04 | 8.500 | 10.020 | 8.500 | 9.860 | 9.860 | 13,000 |
| 2023-08-31 | 9.200 | 9.200 | 9.020 | 9.020 | 9.020 | 2,000 |
| 2023-08-30 | 9.550 | 9.650 | 9.000 | 9.000 | 9.000 | 2,000 |
| 2023-08-28 | 9.300 | 9.300 | 9.260 | 9.260 | 9.260 | 4,500 |
| 2023-08-25 | 9.030 | 10.500 | 9.030 | 9.650 | 9.650 | 275,000 |
| 2023-08-24 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 13,000 |
| 2023-08-23 | 11.030 | 12.000 | 11.030 | 11.030 | 11.030 | 27,000 |
| 2023-08-22 | 12.030 | 12.030 | 12.030 | 12.030 | 12.030 | 14,000 |
| 2023-08-21 | 13.030 | 13.030 | 13.030 | 13.030 | 13.030 | 500 |
| 2023-08-07 | 13.050 | 14.000 | 13.050 | 14.000 | 14.000 | 2,500 |
| 2023-08-04 | 14.110 | 14.110 | 14.110 | 14.110 | 14.110 | 500 |
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.