Din Textile Mills Limited (PSX:DINT)
Pakistan · Delayed Price · Currency is PKR 68.35
+4.22 (6.58%)
At close: Apr 30, 2026
Din Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 66.00 | 69.90 | 65.00 | 68.35 | 68.35 | 6.58% | 16,125 |
| Apr 29, 2026 | 58.54 | 64.13 | 58.54 | 64.13 | 64.13 | 10.00% | 10,273 |
| Apr 28, 2026 | 55.00 | 58.30 | 55.00 | 58.30 | 58.30 | 10.00% | 4,417 |
| Apr 27, 2026 | 52.00 | 57.47 | 52.00 | 53.00 | 53.00 | - | 385 |
| Apr 24, 2026 | 52.00 | 57.00 | 52.00 | 53.00 | 53.00 | - | 201 |
| Apr 23, 2026 | 52.34 | 57.98 | 52.30 | 53.00 | 53.00 | -8.60% | 594 |
| Apr 22, 2026 | 59.34 | 59.34 | 54.00 | 57.99 | 57.99 | - | 62 |
| Apr 21, 2026 | 57.89 | 59.34 | 57.89 | 57.99 | 57.99 | 0.17% | 773 |
| Apr 20, 2026 | 56.90 | 57.99 | 56.90 | 57.89 | 57.89 | 8.39% | 512 |
| Apr 17, 2026 | 56.16 | 59.99 | 52.50 | 53.41 | 53.41 | -4.90% | 766 |
| Apr 16, 2026 | 61.94 | 61.94 | 51.90 | 56.16 | 56.16 | -2.33% | 1,981 |
| Apr 15, 2026 | 58.19 | 59.49 | 56.02 | 57.50 | 57.50 | -1.17% | 569 |
| Apr 14, 2026 | 59.22 | 61.90 | 58.01 | 58.18 | 58.18 | -1.76% | 1,004 |
| Apr 13, 2026 | 61.00 | 63.00 | 59.22 | 59.22 | 59.22 | -10.00% | 14,448 |
| Apr 10, 2026 | 66.56 | 66.56 | 63.00 | 65.80 | 65.80 | 8.74% | 863 |
| Apr 9, 2026 | 52.02 | 62.41 | 52.02 | 60.51 | 60.51 | 6.64% | 2,217 |
| Apr 8, 2026 | 55.98 | 56.74 | 48.10 | 56.74 | 56.74 | 10.00% | 4,365 |
| Apr 7, 2026 | 45.00 | 51.58 | 43.02 | 51.58 | 51.58 | 10.00% | 2,292 |
| Apr 6, 2026 | 43.12 | 46.89 | 43.12 | 46.89 | 46.89 | - | 101 |
| Apr 3, 2026 | 43.00 | 46.89 | 43.00 | 46.89 | 46.89 | - | 381 |
| Apr 1, 2026 | 43.02 | 49.00 | 43.02 | 46.89 | 46.89 | - | 88 |
| Mar 31, 2026 | 44.00 | 47.00 | 44.00 | 46.89 | 46.89 | - | 102 |
| Mar 30, 2026 | 45.90 | 47.30 | 42.65 | 46.89 | 46.89 | 9.05% | 2,218 |
| Mar 27, 2026 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.42% | 856 |
| Mar 26, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - | 18 |
| Mar 25, 2026 | 43.20 | 49.50 | 43.20 | 45.95 | 45.95 | - | 4 |
| Mar 24, 2026 | 46.00 | 49.85 | 46.00 | 45.95 | 45.95 | - | 11 |
| 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 |