Din Textile Mills Limited (PSX:DINT)
Pakistan · Delayed Price · Currency is PKR 45.95
0.00 (0.00%)
At close: Mar 18, 2026
Din Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 46.00 | 48.99 | 46.00 | 45.95 | 45.95 | - | 63 |
| Mar 17, 2026 | 43.01 | 46.00 | 43.01 | 45.95 | 45.95 | - | 2 |
| Mar 16, 2026 | 46.00 | 46.00 | 46.00 | 45.95 | 45.95 | - | 89 |
| Mar 13, 2026 | 42.70 | 48.00 | 41.36 | 45.95 | 45.95 | - | 124 |
| Mar 12, 2026 | 42.80 | 49.99 | 42.80 | 45.95 | 45.95 | - | 23 |
| Mar 11, 2026 | 46.00 | 46.00 | 46.00 | 45.95 | 45.95 | - | 2 |
| Mar 10, 2026 | 43.00 | 45.50 | 43.00 | 45.95 | 45.95 | - | 2 |
| Mar 9, 2026 | 45.45 | 45.45 | 45.45 | 45.95 | 45.95 | - | 5 |
| Mar 5, 2026 | 45.55 | 45.95 | 45.55 | 45.95 | 45.95 | - | 202 |
| Mar 4, 2026 | 45.95 | 47.99 | 45.95 | 45.95 | 45.95 | - | 25 |
| Mar 3, 2026 | 48.00 | 48.00 | 42.10 | 45.95 | 45.95 | - | 202 |
| Feb 27, 2026 | 45.00 | 47.99 | 45.00 | 45.95 | 45.95 | - | 369 |
| Feb 25, 2026 | 47.90 | 47.90 | 42.10 | 45.95 | 45.95 | - | 191 |
| Feb 24, 2026 | 42.02 | 48.79 | 42.02 | 45.95 | 45.95 | - | 201 |
| Feb 23, 2026 | 48.98 | 48.98 | 48.98 | 45.95 | 45.95 | - | 1 |
| Feb 20, 2026 | 45.20 | 48.50 | 45.20 | 45.95 | 45.95 | -7.93% | 600 |
| Feb 18, 2026 | 47.40 | 50.98 | 47.10 | 49.91 | 49.91 | 7.13% | 621 |
| Feb 17, 2026 | 52.90 | 53.00 | 45.80 | 46.59 | 46.59 | -8.00% | 2,156 |
| Feb 16, 2026 | 53.05 | 53.05 | 50.25 | 50.64 | 50.64 | -6.59% | 1,044 |
| Feb 13, 2026 | 51.05 | 57.00 | 51.02 | 54.21 | 54.21 | - | 127 |
| Feb 12, 2026 | 54.12 | 55.06 | 53.05 | 54.21 | 54.21 | -1.53% | 1,414 |
| Feb 11, 2026 | 54.01 | 56.50 | 54.01 | 55.05 | 55.05 | 1.93% | 643 |
| Feb 10, 2026 | 55.85 | 55.90 | 53.11 | 54.01 | 54.01 | -3.29% | 4,149 |
| Feb 9, 2026 | 60.05 | 61.80 | 55.40 | 55.85 | 55.85 | -9.28% | 7,833 |
| Feb 6, 2026 | 58.05 | 64.00 | 58.05 | 61.56 | 61.56 | - | 137 |
| Feb 3, 2026 | 62.05 | 62.05 | 62.05 | 61.56 | 61.56 | - | 50 |
| Feb 2, 2026 | 63.99 | 63.99 | 63.00 | 61.56 | 61.56 | - | 140 |
| Jan 30, 2026 | 56.04 | 66.00 | 56.04 | 61.56 | 61.56 | - | 16 |
| Jan 28, 2026 | 62.05 | 64.00 | 60.05 | 61.56 | 61.56 | -1.88% | 1,409 |
| Jan 27, 2026 | 61.62 | 61.62 | 61.60 | 62.74 | 62.74 | - | 11 |
| Jan 26, 2026 | 65.00 | 65.00 | 62.02 | 62.74 | 62.74 | -7.63% | 483 |
| Jan 23, 2026 | 63.05 | 68.98 | 62.05 | 67.92 | 67.92 | 2.78% | 1,470 |
| Jan 22, 2026 | 69.90 | 69.90 | 61.50 | 66.08 | 66.08 | - | 199 |
| Jan 21, 2026 | 63.05 | 63.10 | 63.05 | 66.08 | 66.08 | - | 300 |
| Jan 20, 2026 | 63.05 | 63.05 | 62.01 | 66.08 | 66.08 | - | 92 |
| Jan 19, 2026 | 60.11 | 67.98 | 60.11 | 66.08 | 66.08 | 5.44% | 1,250 |
| Jan 16, 2026 | 63.00 | 64.00 | 63.00 | 62.67 | 62.67 | 2.65% | 360 |
| Jan 15, 2026 | 61.99 | 62.30 | 60.20 | 61.05 | 61.05 | -3.10% | 1,874 |
| Jan 14, 2026 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | - | 27 |
| Jan 13, 2026 | 64.06 | 64.98 | 62.05 | 63.00 | 63.00 | - | 217 |
| Jan 12, 2026 | 63.20 | 64.50 | 62.01 | 63.00 | 63.00 | - | 35 |
| Jan 9, 2026 | 60.11 | 63.00 | 60.11 | 63.00 | 63.00 | -1.19% | 1,251 |
| Jan 8, 2026 | 61.80 | 64.50 | 61.11 | 63.76 | 63.76 | 3.31% | 4,532 |
| Jan 7, 2026 | 67.00 | 68.26 | 60.10 | 61.72 | 61.72 | -0.53% | 24,370 |
| Jan 6, 2026 | 67.00 | 67.00 | 67.00 | 62.05 | 62.05 | - | 21 |
| Jan 5, 2026 | 61.50 | 65.01 | 61.50 | 62.05 | 62.05 | -4.35% | 1,060 |
| Jan 2, 2026 | 64.00 | 66.40 | 62.51 | 64.87 | 64.87 | - | 25 |
| Jan 1, 2026 | 62.20 | 68.98 | 62.00 | 64.87 | 64.87 | 2.95% | 2,924 |
| Dec 31, 2025 | 59.00 | 64.10 | 59.00 | 63.01 | 63.01 | 8.13% | 13,683 |
| Dec 30, 2025 | 62.99 | 62.99 | 60.00 | 58.27 | 58.27 | - | 322 |