Reliance Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 72.650 | 85.400 | 72.550 | 79.260 | 79.260 | 1,645 |
| 2024-06-10 | 71.990 | 79.170 | 71.990 | 78.960 | 78.960 | 6,637 |
| 2024-06-07 | 71.000 | 73.440 | 63.020 | 72.980 | 72.980 | 6,002 |
| 2024-06-06 | 73.000 | 73.000 | 68.000 | 68.000 | 68.000 | 4 |
| 2024-06-05 | 72.550 | 72.550 | 68.000 | 68.000 | 68.000 | 1 |
| 2024-06-04 | 70.220 | 72.470 | 68.000 | 68.000 | 68.000 | 2,604 |
| 2024-06-03 | 65.320 | 75.000 | 65.320 | 68.850 | 68.850 | 3,518 |
| 2024-05-29 | 71.000 | 75.800 | 71.000 | 71.000 | 71.000 | 500 |
| 2024-05-27 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 1,000 |
| 2024-05-22 | 71.990 | 71.990 | 71.990 | 71.990 | 71.990 | 1,000 |
| 2024-05-16 | 74.950 | 75.000 | 74.950 | 75.000 | 75.000 | 4,500 |
| 2024-05-15 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 2,500 |
| 2024-05-14 | 75.000 | 77.330 | 71.940 | 75.000 | 75.000 | 7,500 |
| 2024-05-13 | 71.950 | 71.950 | 71.950 | 71.950 | 71.950 | 500 |
| 2024-05-02 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 34,500 |
| 2024-04-16 | 72.250 | 75.000 | 72.250 | 72.250 | 72.250 | 62,000 |
| 2024-04-02 | 78.000 | 78.000 | 72.250 | 72.250 | 72.250 | 6,000 |
| 2024-03-20 | 77.900 | 78.000 | 77.900 | 77.970 | 77.970 | 2,000 |
| 2024-03-19 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 2,500 |
| 2024-03-11 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 10,000 |
| 2024-03-07 | 70.950 | 70.950 | 61.060 | 61.060 | 61.060 | 1,000 |
| 2024-02-27 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 500 |
| 2024-02-16 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 500 |
| 2024-02-13 | 64.700 | 75.100 | 64.660 | 75.100 | 75.100 | 1,500 |
| 2024-02-12 | 69.900 | 75.100 | 65.000 | 69.900 | 69.900 | 1,500 |
| 2024-02-09 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 500 |
| 2024-02-06 | 69.500 | 75.200 | 69.500 | 75.200 | 75.200 | 19,500 |
| 2024-01-31 | 75.000 | 75.200 | 69.950 | 69.950 | 69.950 | 4,500 |
| 2024-01-30 | 74.550 | 75.250 | 69.950 | 69.950 | 69.950 | 4,500 |
| 2024-01-29 | 73.880 | 74.600 | 70.010 | 70.010 | 70.010 | 4,500 |
| 2024-01-25 | 74.690 | 74.710 | 69.400 | 69.400 | 69.400 | 11,500 |
| 2024-01-16 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 3,000 |
| 2024-01-15 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 3,000 |
| 2024-01-12 | 65.000 | 69.990 | 65.000 | 69.990 | 69.990 | 2,000 |
| 2024-01-08 | 75.000 | 75.240 | 69.990 | 69.990 | 69.990 | 56,500 |
| 2024-01-04 | 69.990 | 75.200 | 69.990 | 69.990 | 69.990 | 6,000 |
| 2023-12-22 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,000 |
| 2023-12-21 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 500 |
| 2023-12-20 | 69.990 | 69.990 | 69.750 | 69.750 | 69.750 | 1,000 |
| 2023-12-18 | 72.500 | 75.000 | 69.990 | 72.500 | 72.500 | 62,000 |
| 2023-12-15 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 500 |
| 2023-12-14 | 74.000 | 78.000 | 74.000 | 74.000 | 74.000 | 4,000 |
| 2023-12-13 | 75.000 | 77.000 | 74.980 | 74.980 | 74.980 | 9,500 |
| 2023-12-12 | 74.990 | 78.960 | 73.500 | 73.500 | 73.500 | 32,000 |
| 2023-12-11 | 73.450 | 73.450 | 73.450 | 73.450 | 73.450 | 500 |
| 2023-12-08 | 72.500 | 72.630 | 72.500 | 72.630 | 72.630 | 1,500 |
| 2023-12-07 | 69.990 | 73.000 | 67.560 | 67.560 | 67.560 | 1,500 |
| 2023-12-06 | 67.070 | 73.000 | 67.070 | 73.000 | 73.000 | 1,500 |
| 2023-12-05 | 68.750 | 70.000 | 68.750 | 68.750 | 68.750 | 5,500 |
| 2023-12-04 | 68.990 | 68.990 | 68.990 | 68.990 | 68.990 | 4,000 |
| 2023-12-01 | 69.500 | 73.280 | 69.500 | 73.000 | 73.000 | 19,500 |
| 2023-11-30 | 69.000 | 72.990 | 68.000 | 68.170 | 68.170 | 54,000 |
| 2023-11-28 | 62.000 | 68.000 | 62.000 | 68.000 | 68.000 | 1,500 |
| 2023-11-27 | 63.000 | 64.490 | 63.000 | 63.580 | 63.580 | 8,500 |
| 2023-11-24 | 59.990 | 59.990 | 59.990 | 59.990 | 59.990 | 2,000 |
| 2023-11-23 | 61.000 | 63.000 | 58.000 | 63.000 | 63.000 | 9,000 |
| 2023-11-22 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 1,000 |
| 2023-11-21 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 3,500 |
| 2023-11-20 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 4,000 |
| 2023-11-17 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 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.