Reliance Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 114.97 | 118.98 | 114.00 | 116.46 | 116.46 | 1,190 |
| 2025-09-24 | 112.85 | 113.92 | 110.59 | 110.59 | 110.59 | 341 |
| 2025-09-23 | 109.99 | 111.00 | 109.99 | 110.59 | 110.59 | 390 |
| 2025-09-22 | 113.99 | 113.99 | 107.00 | 107.88 | 107.88 | 475 |
| 2025-09-19 | 105.02 | 109.99 | 105.02 | 105.49 | 105.49 | 2,725 |
| 2025-09-18 | 111.50 | 114.85 | 111.50 | 114.37 | 114.37 | 500 |
| 2025-09-17 | 106.00 | 110.50 | 106.00 | 110.50 | 110.50 | 5 |
| 2025-09-16 | 114.60 | 114.60 | 110.50 | 110.50 | 110.50 | 5 |
| 2025-09-15 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 1,000 |
| 2025-09-12 | 109.51 | 109.75 | 109.51 | 109.75 | 109.75 | 10 |
| 2025-09-11 | 110.89 | 110.89 | 109.75 | 109.75 | 109.75 | 11 |
| 2025-09-10 | 110.00 | 110.50 | 105.50 | 109.75 | 109.75 | 1,171 |
| 2025-09-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,400 |
| 2025-09-08 | 111.00 | 111.00 | 110.64 | 110.64 | 110.64 | 508 |
| 2025-09-05 | 110.54 | 111.98 | 105.03 | 110.64 | 110.64 | 773 |
| 2025-09-04 | 110.10 | 115.98 | 107.02 | 110.53 | 110.53 | 379 |
| 2025-09-03 | 116.99 | 116.99 | 116.95 | 116.97 | 116.97 | 233 |
| 2025-09-02 | 116.97 | 117.99 | 116.97 | 117.99 | 117.99 | 1 |
| 2025-08-29 | 112.00 | 118.00 | 110.00 | 117.99 | 117.99 | 500 |
| 2025-08-28 | 106.05 | 111.23 | 106.05 | 111.23 | 111.23 | 2 |
| 2025-08-26 | 111.23 | 115.97 | 111.00 | 111.23 | 111.23 | 104 |
| 2025-08-25 | 107.01 | 116.00 | 107.01 | 111.23 | 111.23 | 112 |
| 2025-08-21 | 105.02 | 115.99 | 105.02 | 111.23 | 111.23 | 19 |
| 2025-08-20 | 115.00 | 117.79 | 107.00 | 111.23 | 111.23 | 465 |
| 2025-08-19 | 109.98 | 114.90 | 107.25 | 107.25 | 107.25 | 220 |
| 2025-08-18 | 109.00 | 109.98 | 105.01 | 107.25 | 107.25 | 307 |
| 2025-08-15 | 110.02 | 110.02 | 105.02 | 108.04 | 108.04 | 1,700 |
| 2025-08-13 | 111.00 | 115.00 | 111.00 | 111.12 | 111.12 | 14 |
| 2025-08-12 | 115.98 | 115.98 | 111.12 | 111.12 | 111.12 | 130 |
| 2025-08-11 | 115.01 | 118.99 | 110.02 | 111.12 | 111.12 | 693 |
| 2025-08-08 | 126.00 | 126.00 | 114.09 | 115.01 | 115.01 | 17,888 |
| 2025-08-07 | 128.00 | 133.99 | 120.00 | 126.77 | 126.77 | 715 |
| 2025-08-06 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | 600 |
| 2025-08-05 | 134.00 | 138.00 | 123.00 | 128.55 | 128.55 | 201 |
| 2025-08-01 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 50 |
| 2025-07-31 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 50 |
| 2025-07-29 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | 721 |
| 2025-07-25 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 5 |
| 2025-07-24 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 180 |
| 2025-07-23 | 142.00 | 142.00 | 128.01 | 131.00 | 131.00 | 801 |
| 2025-07-21 | 139.00 | 139.00 | 134.01 | 134.01 | 134.01 | 10 |
| 2025-07-18 | 139.00 | 139.00 | 133.00 | 134.01 | 134.01 | 329 |
| 2025-07-17 | 140.00 | 150.00 | 134.00 | 142.33 | 142.33 | 1,198 |
| 2025-07-14 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 10 |
| 2025-07-11 | 156.20 | 156.20 | 142.00 | 142.00 | 142.00 | 127 |
| 2025-07-10 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 700 |
| 2025-07-04 | 155.98 | 155.98 | 142.93 | 142.93 | 142.93 | 8 |
| 2025-07-02 | 149.00 | 149.00 | 131.00 | 142.93 | 142.93 | 59 |
| 2025-07-01 | 122.00 | 145.00 | 122.00 | 142.93 | 142.93 | 1,650 |
| 2025-06-27 | 144.00 | 144.00 | 132.04 | 132.04 | 132.04 | 112 |
| 2025-06-26 | 135.00 | 135.00 | 132.04 | 132.04 | 132.04 | 10 |
| 2025-06-24 | 132.04 | 145.23 | 119.06 | 132.04 | 132.04 | 3 |
| 2025-06-23 | 132.04 | 144.51 | 124.00 | 132.04 | 132.04 | 300 |
| 2025-06-20 | 145.00 | 145.00 | 132.04 | 132.04 | 132.04 | 16 |
| 2025-06-18 | 132.05 | 133.00 | 132.00 | 132.04 | 132.04 | 200 |
| 2025-06-17 | 149.99 | 149.99 | 140.51 | 145.00 | 145.00 | 330 |
| 2025-06-16 | 136.00 | 151.25 | 136.00 | 149.99 | 149.99 | 1,181 |
| 2025-06-13 | 145.00 | 145.00 | 123.76 | 137.50 | 137.50 | 201 |
| 2025-06-12 | 125.00 | 150.00 | 125.00 | 137.50 | 137.50 | 259 |
| 2025-06-11 | 145.50 | 145.50 | 136.70 | 136.70 | 136.70 | 100 |
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.