Redco Textiles Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 24.050 | 24.050 | 21.610 | 21.980 | 21.980 | 60,618 |
| 2025-02-04 | 26.500 | 26.500 | 23.060 | 23.940 | 23.940 | 81,725 |
| 2025-02-03 | 25.000 | 26.500 | 24.950 | 25.610 | 25.610 | 603,187 |
| 2025-01-31 | 23.990 | 24.170 | 23.020 | 24.170 | 24.170 | 554,848 |
| 2025-01-30 | 21.970 | 21.970 | 21.970 | 21.970 | 21.970 | 81,394 |
| 2025-01-29 | 18.500 | 19.970 | 17.500 | 19.970 | 19.970 | 285,746 |
| 2025-01-28 | 17.010 | 18.880 | 17.000 | 18.150 | 18.150 | 54,592 |
| 2025-01-27 | 16.450 | 17.680 | 16.450 | 17.270 | 17.270 | 81,689 |
| 2025-01-24 | 16.400 | 16.490 | 15.780 | 16.070 | 16.070 | 22,544 |
| 2025-01-23 | 16.400 | 16.400 | 15.730 | 16.150 | 16.150 | 43,186 |
| 2025-01-22 | 15.990 | 16.490 | 15.500 | 16.000 | 16.000 | 868,933 |
| 2025-01-21 | 15.990 | 15.990 | 15.360 | 15.980 | 15.980 | 135,195 |
| 2025-01-20 | 16.500 | 16.500 | 15.520 | 15.530 | 15.530 | 34,459 |
| 2025-01-17 | 16.450 | 17.600 | 14.850 | 16.000 | 16.000 | 81,165 |
| 2025-01-16 | 16.000 | 16.300 | 15.150 | 16.000 | 16.000 | 63,809 |
| 2025-01-15 | 15.300 | 16.630 | 14.110 | 15.830 | 15.830 | 95,830 |
| 2025-01-14 | 14.440 | 15.400 | 14.440 | 15.120 | 15.120 | 97,352 |
| 2025-01-13 | 13.690 | 14.500 | 13.510 | 14.000 | 14.000 | 38,348 |
| 2025-01-10 | 13.700 | 13.700 | 13.470 | 13.470 | 13.470 | 53 |
| 2025-01-09 | 13.960 | 13.960 | 13.120 | 13.470 | 13.470 | 943 |
| 2025-01-08 | 13.830 | 13.980 | 13.600 | 13.980 | 13.980 | 16 |
| 2025-01-07 | 13.940 | 13.980 | 13.940 | 13.980 | 13.980 | 2 |
| 2025-01-06 | 13.800 | 14.280 | 12.780 | 13.980 | 13.980 | 29,188 |
| 2025-01-03 | 13.820 | 14.500 | 13.200 | 14.200 | 14.200 | 29,297 |
| 2025-01-02 | 14.300 | 14.870 | 13.800 | 14.090 | 14.090 | 23,646 |
| 2025-01-01 | 14.500 | 14.500 | 13.710 | 14.000 | 14.000 | 5,023 |
| 2024-12-31 | 14.450 | 14.500 | 13.320 | 13.630 | 13.630 | 20,001 |
| 2024-12-30 | 13.200 | 14.390 | 13.200 | 14.100 | 14.100 | 50,297 |
| 2024-12-27 | 13.170 | 13.860 | 12.250 | 13.360 | 13.360 | 28,996 |
| 2024-12-26 | 14.000 | 14.000 | 13.010 | 13.390 | 13.390 | 1,705 |
| 2024-12-24 | 13.950 | 14.800 | 13.340 | 13.670 | 13.670 | 13,417 |
| 2024-12-23 | 13.950 | 14.200 | 13.410 | 14.000 | 14.000 | 23,542 |
| 2024-12-20 | 13.900 | 13.900 | 13.030 | 13.200 | 13.200 | 1,221 |
| 2024-12-19 | 14.230 | 14.230 | 13.050 | 13.180 | 13.180 | 13,936 |
| 2024-12-18 | 13.900 | 14.640 | 13.110 | 13.740 | 13.740 | 36,009 |
| 2024-12-17 | 15.190 | 15.190 | 13.800 | 13.910 | 13.910 | 98,675 |
| 2024-12-16 | 14.550 | 15.500 | 13.900 | 14.510 | 14.510 | 151,291 |
| 2024-12-13 | 14.500 | 15.700 | 14.400 | 14.560 | 14.560 | 17,853 |
| 2024-12-12 | 14.500 | 15.590 | 14.500 | 14.650 | 14.650 | 106,489 |
| 2024-12-11 | 15.000 | 15.850 | 14.050 | 14.770 | 14.770 | 8,989 |
| 2024-12-10 | 16.010 | 17.450 | 14.690 | 15.000 | 15.000 | 122,764 |
| 2024-12-09 | 15.600 | 16.880 | 15.300 | 15.990 | 15.990 | 145,776 |
| 2024-12-06 | 15.500 | 16.960 | 15.050 | 15.730 | 15.730 | 51,026 |
| 2024-12-05 | 15.100 | 16.440 | 15.100 | 15.700 | 15.700 | 221,661 |
| 2024-12-04 | 15.000 | 15.950 | 15.000 | 15.440 | 15.440 | 55,386 |
| 2024-12-03 | 15.990 | 16.000 | 15.000 | 15.560 | 15.560 | 364,649 |
| 2024-12-02 | 13.990 | 15.270 | 13.500 | 15.270 | 15.270 | 1,120,305 |
| 2024-11-29 | 14.400 | 14.800 | 13.110 | 13.880 | 13.880 | 81,398 |
| 2024-11-28 | 13.910 | 14.250 | 13.250 | 14.040 | 14.040 | 21,627 |
| 2024-11-27 | 13.010 | 14.350 | 13.000 | 13.910 | 13.910 | 189,419 |
| 2024-11-26 | 14.490 | 14.490 | 12.370 | 13.400 | 13.400 | 97,684 |
| 2024-11-25 | 14.010 | 15.960 | 13.310 | 13.640 | 13.640 | 1,163,919 |
| 2024-11-22 | 16.790 | 16.790 | 14.610 | 14.790 | 14.790 | 230,865 |
| 2024-11-21 | 17.000 | 17.350 | 15.500 | 16.230 | 16.230 | 760,118 |
| 2024-11-20 | 16.430 | 16.430 | 15.750 | 16.430 | 16.430 | 1,133,673 |
| 2024-11-19 | 13.520 | 15.800 | 13.520 | 14.940 | 14.940 | 1,920,790 |
| 2024-11-18 | 12.810 | 14.690 | 12.810 | 14.380 | 14.380 | 186,554 |
| 2024-11-15 | 12.600 | 14.000 | 12.600 | 13.420 | 13.420 | 13,438 |
| 2024-11-14 | 12.970 | 14.000 | 12.500 | 12.940 | 12.940 | 101,444 |
| 2024-11-13 | 12.770 | 12.950 | 12.200 | 12.890 | 12.890 | 27,406 |
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.