Redco Textiles Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 13.700 | 13.700 | 11.700 | 12.420 | 12.420 | 59,999 |
| 2024-11-11 | 12.610 | 13.600 | 12.030 | 13.000 | 13.000 | 180,166 |
| 2024-11-08 | 15.200 | 15.200 | 12.850 | 12.880 | 12.880 | 389,733 |
| 2024-11-07 | 14.050 | 15.030 | 14.050 | 14.280 | 14.280 | 363,651 |
| 2024-11-06 | 13.000 | 14.560 | 13.000 | 13.660 | 13.660 | 125,353 |
| 2024-11-05 | 15.220 | 15.220 | 12.500 | 13.240 | 13.240 | 306,415 |
| 2024-11-04 | 13.840 | 13.840 | 13.840 | 13.840 | 13.840 | 7,007 |
| 2024-11-01 | 11.900 | 12.580 | 10.450 | 12.580 | 12.580 | 180,240 |
| 2024-10-31 | 11.440 | 11.440 | 11.000 | 11.440 | 11.440 | 77,498 |
| 2024-10-30 | 9.950 | 10.400 | 9.000 | 10.400 | 10.400 | 155,020 |
| 2024-10-29 | 8.600 | 9.400 | 8.600 | 9.400 | 9.400 | 101,568 |
| 2024-10-28 | 8.500 | 9.070 | 8.200 | 8.400 | 8.400 | 131,397 |
| 2024-10-25 | 8.330 | 8.780 | 8.200 | 8.210 | 8.210 | 8,181 |
| 2024-10-24 | 8.800 | 9.000 | 8.150 | 8.300 | 8.300 | 12,897 |
| 2024-10-23 | 8.500 | 9.300 | 8.400 | 8.600 | 8.600 | 83,876 |
| 2024-10-22 | 7.620 | 8.850 | 7.620 | 8.410 | 8.410 | 8,471 |
| 2024-10-21 | 7.500 | 7.940 | 7.200 | 7.850 | 7.850 | 39,598 |
| 2024-10-18 | 8.000 | 8.000 | 7.530 | 7.990 | 7.990 | 32,807 |
| 2024-10-17 | 8.700 | 8.800 | 7.910 | 7.970 | 7.970 | 108,350 |
| 2024-10-16 | 8.250 | 8.990 | 8.020 | 8.500 | 8.500 | 39,278 |
| 2024-10-15 | 8.900 | 8.900 | 7.800 | 8.250 | 8.250 | 21,357 |
| 2024-10-14 | 8.800 | 9.190 | 8.450 | 8.500 | 8.500 | 7,334 |
| 2024-10-11 | 9.000 | 9.520 | 8.120 | 8.770 | 8.770 | 77,729 |
| 2024-10-10 | 8.700 | 9.190 | 8.400 | 8.520 | 8.520 | 14,732 |
| 2024-10-09 | 8.900 | 9.200 | 8.170 | 9.040 | 9.040 | 62,316 |
| 2024-10-08 | 10.540 | 10.550 | 8.580 | 8.950 | 8.950 | 381,018 |
| 2024-10-07 | 9.550 | 9.550 | 9.000 | 9.550 | 9.550 | 214,626 |
| 2024-10-04 | 7.400 | 8.550 | 7.000 | 8.550 | 8.550 | 70,707 |
| 2024-10-03 | 7.550 | 7.900 | 7.550 | 7.550 | 7.550 | 505 |
| 2024-10-02 | 7.700 | 7.700 | 7.400 | 7.500 | 7.500 | 1,464 |
| 2024-10-01 | 7.800 | 7.800 | 7.700 | 7.750 | 7.750 | 1,100 |
| 2024-09-30 | 8.400 | 8.400 | 7.750 | 7.750 | 7.750 | 551 |
| 2024-09-27 | 8.300 | 8.300 | 7.700 | 8.000 | 8.000 | 601 |
| 2024-09-26 | 7.740 | 8.700 | 7.700 | 8.430 | 8.430 | 7,072 |
| 2024-09-25 | 7.700 | 7.800 | 7.650 | 7.720 | 7.720 | 701 |
| 2024-09-24 | 7.900 | 7.900 | 7.400 | 7.710 | 7.710 | 801 |
| 2024-09-23 | 8.000 | 8.000 | 7.500 | 7.540 | 7.540 | 16,900 |
| 2024-09-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2024-09-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2024-09-18 | 8.000 | 8.000 | 7.700 | 8.000 | 8.000 | 3,315 |
| 2024-09-16 | 8.000 | 8.700 | 7.700 | 8.300 | 8.300 | 611 |
| 2024-09-13 | 7.700 | 8.800 | 7.230 | 8.260 | 8.260 | 9,124 |
| 2024-09-12 | 7.500 | 8.240 | 7.500 | 8.230 | 8.230 | 23,706 |
| 2024-09-11 | 7.500 | 7.500 | 7.240 | 7.240 | 7.240 | 390 |
| 2024-09-10 | 7.410 | 7.500 | 7.000 | 7.240 | 7.240 | 605 |
| 2024-09-09 | 7.890 | 7.890 | 7.800 | 7.800 | 7.800 | 1 |
| 2024-09-06 | 7.410 | 7.900 | 7.410 | 7.800 | 7.800 | 12 |
| 2024-09-04 | 7.550 | 7.900 | 7.550 | 7.800 | 7.800 | 14,058 |
| 2024-09-03 | 7.200 | 7.600 | 7.200 | 7.300 | 7.300 | 506 |
| 2024-09-02 | 7.500 | 7.500 | 7.240 | 7.240 | 7.240 | 100 |
| 2024-08-30 | 7.010 | 7.250 | 7.010 | 7.240 | 7.240 | 1,044 |
| 2024-08-29 | 7.250 | 7.500 | 7.100 | 7.230 | 7.230 | 902 |
| 2024-08-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 500 |
| 2024-08-27 | 7.700 | 7.900 | 7.500 | 7.720 | 7.720 | 1,374 |
| 2024-08-26 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 1,301 |
| 2024-08-23 | 7.500 | 7.900 | 7.400 | 7.700 | 7.700 | 502 |
| 2024-08-22 | 7.500 | 7.990 | 7.100 | 7.750 | 7.750 | 5,830 |
| 2024-08-21 | 7.800 | 8.100 | 7.800 | 8.100 | 8.100 | 13,415 |
| 2024-08-20 | 7.400 | 7.700 | 7.400 | 7.580 | 7.580 | 500 |
| 2024-08-19 | 7.300 | 7.300 | 7.100 | 7.260 | 7.260 | 1,200 |
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.