Redco Textiles Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 23.980 | 24.990 | 21.500 | 23.150 | 23.150 | 2,585 |
| 2025-05-08 | 24.950 | 24.950 | 23.000 | 23.110 | 23.110 | 8,352 |
| 2025-05-07 | 24.000 | 25.110 | 24.000 | 24.500 | 24.500 | 12,128 |
| 2025-05-06 | 25.380 | 25.380 | 24.520 | 25.120 | 25.120 | 163 |
| 2025-05-05 | 25.400 | 25.400 | 24.050 | 25.120 | 25.120 | 6,437 |
| 2025-05-02 | 24.070 | 25.400 | 22.110 | 25.010 | 25.010 | 134,097 |
| 2025-04-30 | 25.020 | 25.020 | 24.500 | 24.550 | 24.550 | 33,398 |
| 2025-04-28 | 25.000 | 25.500 | 24.110 | 25.260 | 25.260 | 64,002 |
| 2025-04-25 | 24.800 | 25.800 | 24.800 | 25.120 | 25.120 | 4,367 |
| 2025-04-24 | 24.160 | 25.500 | 23.500 | 25.110 | 25.110 | 6,657 |
| 2025-04-23 | 26.000 | 26.990 | 24.050 | 25.960 | 25.960 | 27,795 |
| 2025-04-22 | 26.000 | 26.000 | 25.360 | 26.000 | 26.000 | 4,884 |
| 2025-04-21 | 28.400 | 28.400 | 24.750 | 25.360 | 25.360 | 26,476 |
| 2025-04-18 | 26.700 | 27.990 | 24.700 | 27.000 | 27.000 | 19,804 |
| 2025-04-17 | 28.020 | 29.000 | 27.000 | 27.390 | 27.390 | 75,199 |
| 2025-04-16 | 26.500 | 27.800 | 26.500 | 27.800 | 27.800 | 99,167 |
| 2025-04-15 | 22.100 | 25.270 | 22.100 | 25.270 | 25.270 | 78,310 |
| 2025-04-14 | 22.440 | 23.000 | 22.000 | 22.970 | 22.970 | 15,111 |
| 2025-04-11 | 22.950 | 22.950 | 22.000 | 22.000 | 22.000 | 2,295 |
| 2025-04-10 | 22.220 | 22.500 | 21.500 | 22.030 | 22.030 | 14,528 |
| 2025-04-09 | 21.000 | 22.000 | 21.000 | 21.950 | 21.950 | 1,529 |
| 2025-04-08 | 21.500 | 23.000 | 21.500 | 21.540 | 21.540 | 10,490 |
| 2025-04-07 | 21.100 | 23.000 | 21.100 | 21.500 | 21.500 | 89,228 |
| 2025-04-04 | 21.820 | 22.000 | 21.000 | 21.900 | 21.900 | 18,735 |
| 2025-04-03 | 21.500 | 22.100 | 21.500 | 21.650 | 21.650 | 13,072 |
| 2025-03-27 | 22.490 | 22.490 | 21.500 | 21.500 | 21.500 | 14,660 |
| 2025-03-26 | 21.750 | 22.490 | 21.270 | 21.270 | 21.270 | 1,713 |
| 2025-03-25 | 22.000 | 22.000 | 21.200 | 21.270 | 21.270 | 11,160 |
| 2025-03-24 | 23.480 | 23.480 | 21.500 | 21.500 | 21.500 | 10,928 |
| 2025-03-21 | 21.500 | 22.000 | 21.500 | 21.500 | 21.500 | 16,703 |
| 2025-03-20 | 22.650 | 22.650 | 21.000 | 21.440 | 21.440 | 97,899 |
| 2025-03-19 | 21.500 | 21.920 | 21.000 | 21.500 | 21.500 | 54,146 |
| 2025-03-18 | 21.960 | 23.890 | 21.220 | 21.460 | 21.460 | 23,669 |
| 2025-03-17 | 18.860 | 22.500 | 18.860 | 21.960 | 21.960 | 65,815 |
| 2025-03-14 | 20.900 | 21.700 | 20.000 | 20.960 | 20.960 | 31,566 |
| 2025-03-13 | 20.510 | 21.000 | 20.300 | 20.300 | 20.300 | 2,052 |
| 2025-03-12 | 21.500 | 21.500 | 20.310 | 20.510 | 20.510 | 12,446 |
| 2025-03-11 | 20.500 | 22.700 | 20.050 | 21.110 | 21.110 | 130,325 |
| 2025-03-10 | 20.020 | 21.050 | 20.020 | 20.910 | 20.910 | 8,210 |
| 2025-03-07 | 21.000 | 22.140 | 21.000 | 21.010 | 21.010 | 41,710 |
| 2025-03-06 | 21.000 | 22.900 | 21.000 | 21.020 | 21.020 | 25,666 |
| 2025-03-05 | 21.410 | 21.410 | 20.550 | 21.000 | 21.000 | 38,913 |
| 2025-03-04 | 21.500 | 21.500 | 20.500 | 21.000 | 21.000 | 16,541 |
| 2025-03-03 | 21.000 | 21.440 | 19.500 | 20.700 | 20.700 | 13,062 |
| 2025-02-28 | 23.490 | 23.490 | 20.100 | 21.060 | 21.060 | 140,948 |
| 2025-02-27 | 20.900 | 21.360 | 20.900 | 21.360 | 21.360 | 229,802 |
| 2025-02-26 | 20.790 | 20.800 | 19.110 | 19.420 | 19.420 | 29,083 |
| 2025-02-25 | 19.200 | 21.350 | 19.200 | 20.790 | 20.790 | 97,347 |
| 2025-02-24 | 19.020 | 20.500 | 18.750 | 19.620 | 19.620 | 48,713 |
| 2025-02-21 | 20.990 | 20.990 | 19.000 | 19.770 | 19.770 | 14,048 |
| 2025-02-20 | 19.500 | 20.500 | 19.120 | 19.590 | 19.590 | 82,095 |
| 2025-02-19 | 19.430 | 20.900 | 19.400 | 19.620 | 19.620 | 59,188 |
| 2025-02-18 | 18.510 | 21.000 | 18.510 | 19.430 | 19.430 | 62,826 |
| 2025-02-17 | 21.500 | 21.900 | 20.340 | 20.340 | 20.340 | 179,761 |
| 2025-02-14 | 26.500 | 27.620 | 22.600 | 22.600 | 22.600 | 1,196,191 |
| 2025-02-13 | 26.990 | 26.990 | 24.800 | 25.110 | 25.110 | 59,322 |
| 2025-02-12 | 25.550 | 25.550 | 24.010 | 25.550 | 25.550 | 772,149 |
| 2025-02-11 | 19.110 | 23.230 | 19.110 | 23.230 | 23.230 | 132,479 |
| 2025-02-10 | 23.130 | 23.130 | 20.820 | 21.120 | 21.120 | 52,467 |
| 2025-02-07 | 22.680 | 23.890 | 20.510 | 23.130 | 23.130 | 74,716 |
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.