Din Textile Mills Limited (PSX:DINT)
Pakistan · Delayed Price · Currency is PKR 74.27
+2.31 (3.21%)
At close: Oct 17, 2025
Din Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 74.28 | 74.28 | 71.11 | 74.27 | 74.27 | - | 4 |
| Oct 20, 2025 | 73.80 | 75.50 | 71.00 | 74.27 | 74.27 | - | 276 |
| Oct 17, 2025 | 73.77 | 76.90 | 73.77 | 74.27 | 74.27 | 3.21% | 1,151 |
| Oct 16, 2025 | 73.90 | 73.90 | 70.00 | 71.96 | 71.96 | -2.78% | 1,080 |
| Oct 15, 2025 | 75.05 | 75.05 | 72.59 | 74.02 | 74.02 | - | 238 |
| Oct 14, 2025 | 76.49 | 76.49 | 72.85 | 74.02 | 74.02 | -3.23% | 1,439 |
| Oct 13, 2025 | 76.73 | 76.73 | 75.00 | 76.49 | 76.49 | -0.31% | 576 |
| Oct 10, 2025 | 79.90 | 79.90 | 75.02 | 76.73 | 76.73 | - | 54 |
| Oct 9, 2025 | 76.76 | 76.76 | 75.02 | 76.73 | 76.73 | - | 333 |
| Oct 8, 2025 | 76.72 | 79.00 | 76.54 | 76.73 | 76.73 | 0.01% | 456 |
| Oct 7, 2025 | 76.11 | 79.50 | 76.00 | 76.72 | 76.72 | 0.08% | 520 |
| Oct 6, 2025 | 80.05 | 80.05 | 75.10 | 76.66 | 76.66 | -6.53% | 1,367 |
| Oct 3, 2025 | 85.11 | 85.11 | 82.00 | 82.02 | 82.02 | -7.94% | 1,880 |
| Oct 2, 2025 | 88.29 | 90.00 | 88.29 | 89.09 | 89.09 | 4.11% | 434 |
| Oct 1, 2025 | 86.25 | 93.89 | 81.02 | 85.57 | 85.57 | -0.75% | 4,946 |
| Sep 30, 2025 | 94.15 | 94.15 | 85.10 | 86.22 | 86.22 | -8.29% | 19,994 |
| Sep 29, 2025 | 91.00 | 96.00 | 90.50 | 94.01 | 94.01 | 4.35% | 28,353 |
| Sep 26, 2025 | 90.09 | 90.09 | 85.05 | 90.09 | 90.09 | 10.00% | 13,300 |
| Sep 25, 2025 | 74.95 | 81.90 | 74.95 | 81.90 | 81.90 | 10.01% | 9,673 |
| Sep 24, 2025 | 73.00 | 74.45 | 73.00 | 74.45 | 74.45 | 5.26% | 1,706 |
| Sep 23, 2025 | 70.05 | 75.00 | 70.00 | 70.73 | 70.73 | -4.54% | 4,090 |
| Sep 22, 2025 | 77.97 | 77.97 | 73.80 | 74.09 | 74.09 | 0.11% | 527 |
| Sep 19, 2025 | 74.01 | 74.01 | 72.51 | 74.01 | 74.01 | - | 3 |
| Sep 18, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 1 |
| Sep 17, 2025 | 74.00 | 78.38 | 74.00 | 74.01 | 74.01 | 0.41% | 1,486 |
| Sep 16, 2025 | 76.00 | 76.00 | 72.51 | 73.71 | 73.71 | 3.44% | 1,884 |
| Sep 15, 2025 | 77.66 | 77.66 | 69.89 | 71.26 | 71.26 | -8.24% | 1,799 |
| Sep 12, 2025 | 79.98 | 79.98 | 77.68 | 77.66 | 77.66 | - | 86 |
| Sep 11, 2025 | 79.98 | 79.98 | 79.00 | 77.66 | 77.66 | - | 128 |
| 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 |