Din Textile Mills Limited (PSX:DINT)
Pakistan · Delayed Price · Currency is PKR 78.90
0.00 (0.00%)
At close: Sep 5, 2025
Din Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 74.42 | 77.26 | 74.42 | 77.66 | 77.66 | - | 59 |
| Sep 9, 2025 | 77.77 | 77.77 | 77.60 | 77.66 | 77.66 | - | 29 |
| Sep 8, 2025 | 78.11 | 80.00 | 77.50 | 77.66 | 77.66 | -1.57% | 821 |
| Sep 5, 2025 | 79.15 | 81.00 | 76.50 | 78.90 | 78.90 | - | 46 |
| Sep 4, 2025 | 77.00 | 78.90 | 75.02 | 78.90 | 78.90 | 2.90% | 1,175 |
| Sep 3, 2025 | 76.50 | 79.90 | 76.05 | 76.68 | 76.68 | 1.13% | 1,686 |
| Sep 2, 2025 | 78.20 | 79.00 | 75.11 | 75.82 | 75.82 | -5.20% | 1,606 |
| Sep 1, 2025 | 82.95 | 82.95 | 78.10 | 79.98 | 79.98 | - | 161 |
| Aug 29, 2025 | 83.98 | 83.98 | 83.00 | 79.98 | 79.98 | - | 2 |
| Aug 27, 2025 | 79.89 | 81.00 | 79.89 | 79.98 | 79.98 | 3.15% | 927 |
| Aug 26, 2025 | 75.02 | 80.00 | 75.02 | 77.54 | 77.54 | -2.56% | 367 |
| Aug 25, 2025 | 79.99 | 79.99 | 78.55 | 79.58 | 79.58 | 1.32% | 988 |
| Aug 22, 2025 | 81.00 | 81.00 | 75.10 | 78.54 | 78.54 | - | 195 |
| Aug 21, 2025 | 82.60 | 83.50 | 76.02 | 78.54 | 78.54 | -4.92% | 1,074 |
| Aug 20, 2025 | 82.50 | 83.50 | 82.50 | 82.60 | 82.60 | -0.61% | 746 |
| Aug 18, 2025 | 85.05 | 88.95 | 78.89 | 83.11 | 83.11 | -5.19% | 3,873 |
| Aug 15, 2025 | 85.10 | 87.98 | 82.00 | 87.66 | 87.66 | 6.38% | 1,608 |
| Aug 13, 2025 | 83.84 | 83.84 | 82.00 | 82.40 | 82.40 | -2.02% | 1,965 |
| Aug 12, 2025 | 85.00 | 88.49 | 83.25 | 84.10 | 84.10 | -5.01% | 924 |
| Aug 11, 2025 | 92.00 | 92.00 | 81.27 | 88.54 | 88.54 | 3.81% | 754 |
| Aug 8, 2025 | 82.00 | 92.50 | 80.26 | 85.29 | 85.29 | 0.83% | 2,664 |
| Aug 7, 2025 | 84.99 | 85.20 | 83.85 | 84.59 | 84.59 | 4.52% | 460 |
| Aug 6, 2025 | 80.11 | 84.99 | 80.05 | 80.93 | 80.93 | -3.73% | 1,275 |
| Aug 5, 2025 | 79.90 | 86.09 | 79.90 | 84.07 | 84.07 | 7.42% | 5,689 |
| Aug 4, 2025 | 79.99 | 80.00 | 75.02 | 78.26 | 78.26 | -4.20% | 640 |
| Aug 1, 2025 | 85.99 | 85.99 | 85.75 | 81.69 | 81.69 | - | 16 |
| Jul 31, 2025 | 79.01 | 85.00 | 79.01 | 81.69 | 81.69 | -6.74% | 463 |
| Jul 30, 2025 | 81.00 | 86.49 | 79.10 | 87.59 | 87.59 | - | 64 |
| Jul 29, 2025 | 88.85 | 88.85 | 83.05 | 87.59 | 87.59 | - | 174 |
| Jul 28, 2025 | 85.78 | 88.90 | 85.50 | 87.59 | 87.59 | 2.11% | 781 |
| Jul 25, 2025 | 84.62 | 88.99 | 77.10 | 85.78 | 85.78 | 1.37% | 876 |
| Jul 24, 2025 | 84.20 | 90.50 | 84.05 | 84.62 | 84.62 | -4.88% | 2,009 |
| Jul 23, 2025 | 86.10 | 91.00 | 85.05 | 88.96 | 88.96 | -2.16% | 3,501 |
| Jul 22, 2025 | 102.76 | 102.76 | 90.02 | 90.92 | 90.92 | -2.68% | 15,456 |
| Jul 21, 2025 | 85.00 | 93.42 | 85.00 | 93.42 | 93.42 | 10.00% | 6,500 |
| Jul 18, 2025 | 88.54 | 88.54 | 84.80 | 84.93 | 84.93 | -4.08% | 794 |
| Jul 17, 2025 | 90.00 | 92.86 | 85.21 | 88.54 | 88.54 | 4.60% | 4,439 |
| Jul 16, 2025 | 91.36 | 91.36 | 83.56 | 84.65 | 84.65 | -7.34% | 5,981 |
| Jul 15, 2025 | 95.11 | 95.12 | 90.00 | 91.36 | 91.36 | -5.88% | 5,015 |
| Jul 14, 2025 | 100.26 | 104.90 | 97.00 | 97.07 | 97.07 | -3.05% | 1,883 |
| Jul 11, 2025 | 109.00 | 109.00 | 97.01 | 100.12 | 100.12 | -4.04% | 8,193 |
| Jul 10, 2025 | 105.00 | 119.88 | 103.14 | 104.34 | 104.34 | -8.95% | 51,822 |
| Jul 9, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 10.00% | 4,793 |
| Jul 8, 2025 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | 10.00% | 1,218 |
| Jul 7, 2025 | 94.27 | 94.71 | 93.85 | 94.71 | 94.71 | 10.00% | 19,903 |
| Jul 4, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 10.00% | 10,066 |
| Jul 3, 2025 | 78.26 | 78.27 | 78.26 | 78.27 | 78.27 | 10.01% | 19,723 |
| Jul 2, 2025 | 71.83 | 71.83 | 71.00 | 71.15 | 71.15 | 8.96% | 12,573 |
| Jul 1, 2025 | 63.90 | 65.30 | 63.90 | 65.30 | 65.30 | 10.01% | 14,911 |
| Jun 30, 2025 | 59.90 | 59.90 | 50.50 | 59.36 | 59.36 | 5.81% | 4,681 |