Reliance Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 67.120 | 67.120 | 67.000 | 67.000 | 62.877 | 2,000 |
| 2022-03-08 | 72.990 | 72.990 | 68.500 | 68.500 | 64.285 | 8,000 |
| 2022-03-07 | 70.000 | 70.000 | 68.000 | 70.000 | 65.692 | 19,000 |
| 2022-03-04 | 73.490 | 73.500 | 73.250 | 73.500 | 68.977 | 2,500 |
| 2022-03-03 | 70.500 | 70.550 | 70.500 | 70.510 | 66.171 | 2,500 |
| 2022-03-02 | 75.000 | 75.000 | 71.100 | 71.100 | 66.725 | 6,500 |
| 2022-03-01 | 75.010 | 75.010 | 70.000 | 74.000 | 69.446 | 10,500 |
| 2022-02-28 | 75.000 | 76.000 | 74.000 | 75.600 | 70.948 | 8,000 |
| 2022-02-25 | 76.000 | 77.500 | 74.100 | 77.000 | 72.262 | 9,000 |
| 2022-02-24 | 74.990 | 74.990 | 74.990 | 74.990 | 70.375 | 4,000 |
| 2022-02-23 | 75.010 | 77.500 | 75.000 | 77.110 | 72.365 | 4,500 |
| 2022-02-22 | 77.450 | 77.450 | 77.450 | 77.450 | 72.684 | 500 |
| 2022-02-17 | 75.900 | 75.900 | 74.000 | 75.000 | 70.385 | 3,500 |
| 2022-02-16 | 76.000 | 76.000 | 75.500 | 75.500 | 70.854 | 1,500 |
| 2022-02-15 | 76.000 | 77.000 | 76.000 | 77.000 | 72.262 | 3,000 |
| 2022-02-14 | 72.000 | 76.750 | 72.000 | 75.000 | 70.385 | 6,000 |
| 2022-02-10 | 76.300 | 76.500 | 75.000 | 75.000 | 70.385 | 3,000 |
| 2022-02-09 | 76.450 | 76.500 | 73.110 | 76.300 | 71.605 | 13,500 |
| 2022-02-08 | 72.550 | 76.450 | 72.550 | 76.450 | 71.745 | 1,500 |
| 2022-02-07 | 72.000 | 76.500 | 72.000 | 75.470 | 70.826 | 18,500 |
| 2022-02-04 | 72.500 | 75.200 | 72.250 | 75.200 | 70.572 | 3,500 |
| 2022-02-03 | 76.000 | 76.300 | 74.000 | 74.000 | 69.446 | 2,500 |
| 2022-02-02 | 72.000 | 74.840 | 72.000 | 74.490 | 69.906 | 2,500 |
| 2022-02-01 | 71.500 | 75.000 | 71.500 | 72.100 | 67.663 | 18,000 |
| 2022-01-31 | 75.000 | 75.000 | 71.000 | 72.000 | 67.569 | 7,500 |
| 2022-01-27 | 68.900 | 70.990 | 68.880 | 70.990 | 66.621 | 2,500 |
| 2022-01-26 | 68.750 | 68.850 | 67.850 | 67.850 | 63.675 | 2,500 |
| 2022-01-24 | 71.500 | 71.500 | 68.000 | 68.000 | 63.815 | 6,500 |
| 2022-01-21 | 68.990 | 68.990 | 68.990 | 68.990 | 64.745 | 1,500 |
| 2022-01-20 | 67.000 | 68.850 | 67.000 | 68.850 | 64.613 | 1,000 |
| 2022-01-19 | 69.000 | 69.190 | 69.000 | 69.000 | 64.754 | 1,000 |
| 2022-01-18 | 68.000 | 73.800 | 68.000 | 69.190 | 64.932 | 15,000 |
| 2022-01-14 | 73.500 | 73.500 | 73.500 | 73.500 | 68.977 | 500 |
| 2022-01-13 | 70.750 | 70.750 | 70.000 | 70.460 | 66.124 | 5,000 |
| 2022-01-12 | 73.000 | 73.000 | 73.000 | 73.000 | 68.508 | 500 |
| 2022-01-11 | 71.000 | 71.000 | 71.000 | 71.000 | 66.631 | 500 |
| 2022-01-10 | 73.000 | 73.000 | 70.250 | 72.740 | 68.264 | 3,500 |
| 2022-01-07 | 71.500 | 71.500 | 70.500 | 70.500 | 66.162 | 5,500 |
| 2022-01-05 | 72.000 | 72.000 | 72.000 | 72.000 | 67.569 | 2,000 |
| 2022-01-04 | 73.000 | 74.000 | 72.700 | 74.000 | 69.446 | 4,500 |
| 2022-01-03 | 70.250 | 73.800 | 70.000 | 71.000 | 66.631 | 7,000 |
| 2021-12-31 | 75.490 | 75.490 | 75.490 | 75.490 | 70.845 | 500 |
| 2021-12-30 | 68.480 | 71.310 | 68.480 | 71.310 | 66.922 | 64,000 |
| 2021-12-23 | 64.500 | 66.340 | 64.500 | 66.340 | 62.258 | 1,000 |
| 2021-12-22 | 64.000 | 64.500 | 63.000 | 64.130 | 60.184 | 5,500 |
| 2021-12-21 | 63.700 | 63.700 | 63.500 | 63.550 | 59.639 | 5,500 |
| 2021-12-20 | 65.500 | 65.500 | 63.020 | 63.360 | 59.461 | 6,000 |
| 2021-12-17 | 63.280 | 63.280 | 63.280 | 63.280 | 59.386 | 500 |
| 2021-12-16 | 65.010 | 65.990 | 65.000 | 65.990 | 61.929 | 9,000 |
| 2021-12-15 | 66.700 | 66.700 | 66.700 | 66.700 | 62.595 | 6,500 |
| 2021-12-14 | 62.110 | 62.110 | 62.050 | 62.050 | 58.232 | 1,500 |
| 2021-12-10 | 67.000 | 67.000 | 67.000 | 67.000 | 62.877 | 500 |
| 2021-12-09 | 62.500 | 62.500 | 62.500 | 62.500 | 58.654 | 1,500 |
| 2021-12-08 | 66.250 | 66.250 | 66.000 | 66.130 | 62.061 | 4,000 |
| 2021-12-07 | 70.000 | 70.000 | 66.000 | 67.500 | 63.346 | 5,000 |
| 2021-12-06 | 65.000 | 67.900 | 65.000 | 67.900 | 63.722 | 4,500 |
| 2021-12-03 | 63.010 | 63.500 | 63.010 | 63.380 | 59.480 | 2,000 |
| 2021-12-02 | 64.700 | 66.680 | 64.660 | 65.680 | 61.638 | 3,000 |
| 2021-12-01 | 69.900 | 69.900 | 69.900 | 69.900 | 65.599 | 2,000 |
| 2021-11-30 | 68.250 | 68.250 | 66.760 | 67.410 | 63.262 | 10,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-19 | 4.0000 PKR |
| 2021-10-20 | 2.5000 PKR |
| 2021-05-31 | 5.0000 PKR |
| 2019-10-18 | 3.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.