Reliance Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 144.01 | 148.00 | 142.95 | 143.72 | 143.72 | 1,438 |
| 2025-01-08 | 144.10 | 147.29 | 144.10 | 147.29 | 147.29 | 70 |
| 2025-01-07 | 149.95 | 150.00 | 146.75 | 147.29 | 147.29 | 9,001 |
| 2025-01-06 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 207 |
| 2025-01-03 | 148.95 | 149.99 | 130.50 | 149.97 | 149.97 | 7,127 |
| 2025-01-02 | 149.95 | 149.95 | 145.00 | 145.00 | 145.00 | 6 |
| 2025-01-01 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 462 |
| 2024-12-31 | 150.00 | 150.00 | 143.70 | 143.70 | 143.70 | 109 |
| 2024-12-30 | 149.79 | 149.79 | 143.70 | 143.70 | 143.70 | 1,001 |
| 2024-12-27 | 149.99 | 153.00 | 135.00 | 143.70 | 143.70 | 10,218 |
| 2024-12-26 | 149.99 | 150.00 | 149.99 | 150.00 | 150.00 | 8,000 |
| 2024-12-24 | 152.02 | 153.00 | 142.00 | 152.02 | 152.02 | 3 |
| 2024-12-23 | 148.75 | 153.95 | 148.75 | 152.02 | 152.02 | 1,506 |
| 2024-12-20 | 144.98 | 144.98 | 144.95 | 144.98 | 144.98 | 26,501 |
| 2024-12-19 | 146.00 | 146.00 | 144.98 | 144.98 | 144.98 | 23,655 |
| 2024-12-18 | 145.00 | 150.00 | 135.00 | 144.98 | 144.98 | 12,114 |
| 2024-12-16 | 150.00 | 150.00 | 149.42 | 149.42 | 149.42 | 10 |
| 2024-12-13 | 145.01 | 149.90 | 132.18 | 149.42 | 149.42 | 2,605 |
| 2024-12-12 | 150.00 | 152.00 | 136.21 | 145.49 | 145.49 | 4,165 |
| 2024-12-11 | 151.31 | 152.50 | 146.00 | 151.31 | 151.31 | 5 |
| 2024-12-10 | 145.01 | 152.75 | 145.01 | 151.31 | 151.31 | 463 |
| 2024-12-09 | 146.51 | 148.99 | 145.01 | 148.70 | 148.70 | 80 |
| 2024-12-06 | 136.10 | 150.98 | 136.10 | 148.70 | 148.70 | 3,603 |
| 2024-12-05 | 140.10 | 152.90 | 140.10 | 151.00 | 151.00 | 116 |
| 2024-12-04 | 134.31 | 153.00 | 134.31 | 151.00 | 151.00 | 5,646 |
| 2024-12-03 | 123.01 | 150.30 | 123.01 | 149.12 | 149.12 | 34,709 |
| 2024-12-02 | 111.90 | 136.64 | 111.90 | 136.64 | 136.64 | 26,315 |
| 2024-11-29 | 122.22 | 126.50 | 105.10 | 124.22 | 124.22 | 17,354 |
| 2024-11-28 | 112.99 | 116.85 | 95.990 | 115.00 | 115.00 | 11,659 |
| 2024-11-27 | 106.22 | 106.23 | 106.22 | 106.23 | 106.23 | 2,130 |
| 2024-11-26 | 79.360 | 96.570 | 79.100 | 96.570 | 96.570 | 12,243 |
| 2024-11-25 | 87.000 | 87.790 | 77.000 | 87.790 | 87.790 | 13,790 |
| 2024-11-21 | 85.890 | 85.890 | 79.730 | 79.810 | 79.810 | 1,005 |
| 2024-11-20 | 85.890 | 85.890 | 79.730 | 79.730 | 79.730 | 10 |
| 2024-11-19 | 81.000 | 81.000 | 79.160 | 79.730 | 79.730 | 588 |
| 2024-11-18 | 87.950 | 87.950 | 87.950 | 87.950 | 87.950 | 5 |
| 2024-11-15 | 87.950 | 87.990 | 87.870 | 87.950 | 87.950 | 534 |
| 2024-11-14 | 87.000 | 87.000 | 81.100 | 81.100 | 81.100 | 689 |
| 2024-11-13 | 86.000 | 86.000 | 80.050 | 86.000 | 86.000 | 589 |
| 2024-11-12 | 86.000 | 86.000 | 83.990 | 83.990 | 83.990 | 520 |
| 2024-11-11 | 80.160 | 85.000 | 80.160 | 83.990 | 83.990 | 67 |
| 2024-11-08 | 85.000 | 85.000 | 83.990 | 83.990 | 83.990 | 55 |
| 2024-11-07 | 84.000 | 84.000 | 83.990 | 83.990 | 83.990 | 1,007 |
| 2024-11-06 | 84.000 | 84.120 | 84.000 | 84.120 | 84.120 | 3,000 |
| 2024-11-05 | 89.900 | 89.960 | 89.900 | 89.960 | 89.960 | 5 |
| 2024-11-04 | 85.000 | 92.490 | 83.150 | 89.960 | 89.960 | 170 |
| 2024-11-01 | 85.000 | 94.750 | 85.000 | 89.960 | 89.960 | 2,427 |
| 2024-10-31 | 94.750 | 97.750 | 81.100 | 86.950 | 86.950 | 6,123 |
| 2024-10-30 | 84.900 | 91.560 | 76.150 | 89.970 | 89.970 | 1,350 |
| 2024-10-29 | 81.500 | 89.900 | 81.500 | 83.240 | 83.240 | 1,221 |
| 2024-10-28 | 81.500 | 89.990 | 81.500 | 89.990 | 89.990 | 24 |
| 2024-10-24 | 83.010 | 89.990 | 83.010 | 89.990 | 89.990 | 140 |
| 2024-10-23 | 84.990 | 89.990 | 84.990 | 89.990 | 89.990 | 6 |
| 2024-10-22 | 82.990 | 90.000 | 82.990 | 89.990 | 89.990 | 693 |
| 2024-10-21 | 85.120 | 91.190 | 85.120 | 91.190 | 91.190 | 8 |
| 2024-10-18 | 83.990 | 94.500 | 83.990 | 91.190 | 91.190 | 1,027 |
| 2024-10-17 | 92.900 | 94.000 | 86.250 | 92.700 | 92.700 | 1,810 |
| 2024-10-16 | 85.850 | 99.900 | 85.850 | 95.260 | 95.260 | 126 |
| 2024-10-15 | 99.990 | 99.990 | 85.730 | 95.260 | 95.260 | 134 |
| 2024-10-14 | 109.99 | 113.98 | 93.920 | 95.260 | 95.260 | 2,163 |
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.