Din Textile Mills Limited (PSX:DINT)
Pakistan · Delayed Price · Currency is PKR 57.58
-1.97 (-3.31%)
At close: Sep 7, 2026
Din Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 61.71 | 61.71 | 57.21 | 57.58 | 57.58 | -3.31% | 6,718 |
| Sep 4, 2026 | 61.35 | 61.35 | 56.10 | 59.55 | 59.55 | 1.28% | 9,317 |
| Sep 3, 2026 | 58.00 | 60.96 | 56.02 | 58.80 | 58.80 | -0.54% | 17,820 |
| Sep 2, 2026 | 59.00 | 61.85 | 57.06 | 59.12 | 59.12 | -2.12% | 16,768 |
| Sep 1, 2026 | 60.99 | 61.85 | 58.10 | 60.40 | 60.40 | 0.03% | 10,332 |
| Aug 31, 2026 | 62.30 | 63.00 | 60.00 | 60.38 | 60.38 | -3.10% | 25,707 |
| Aug 28, 2026 | 69.00 | 72.70 | 61.50 | 62.31 | 62.31 | -5.72% | 379,412 |
| Aug 27, 2026 | 61.50 | 66.09 | 61.50 | 66.09 | 66.09 | 10.00% | 342,796 |
| Aug 25, 2026 | 62.90 | 62.90 | 60.00 | 60.08 | 60.08 | -2.53% | 5,420 |
| Aug 24, 2026 | 61.99 | 64.80 | 61.00 | 61.64 | 61.64 | -0.56% | 5,536 |
| Aug 21, 2026 | 62.19 | 68.41 | 60.01 | 61.99 | 61.99 | -0.32% | 40,755 |
| Aug 20, 2026 | 62.01 | 65.99 | 62.00 | 62.19 | 62.19 | 0.31% | 3,860 |
| Aug 19, 2026 | 63.13 | 64.30 | 62.00 | 62.00 | 62.00 | -5.73% | 2,806 |
| Aug 18, 2026 | 66.00 | 66.00 | 63.13 | 65.77 | 65.77 | 2.75% | 1,099 |
| Aug 17, 2026 | 64.05 | 65.99 | 63.00 | 64.01 | 64.01 | 0.03% | 6,216 |
| Aug 13, 2026 | 66.49 | 66.49 | 61.17 | 63.99 | 63.99 | 0.63% | 6,994 |
| Aug 12, 2026 | 64.51 | 66.99 | 63.52 | 63.59 | 63.59 | -6.47% | 18,913 |
| Aug 11, 2026 | 64.31 | 68.00 | 64.31 | 67.99 | 67.99 | - | 117 |
| Aug 10, 2026 | 69.98 | 69.98 | 62.12 | 67.99 | 67.99 | -0.01% | 1,575 |
| Aug 7, 2026 | 70.85 | 70.85 | 65.26 | 68.00 | 68.00 | -4.21% | 2,223 |
| Aug 6, 2026 | 67.10 | 71.00 | 67.10 | 70.99 | 70.99 | 5.06% | 6,208 |
| Aug 5, 2026 | 72.00 | 73.00 | 67.25 | 67.57 | 67.57 | 0.61% | 7,248 |
| Aug 4, 2026 | 67.16 | 69.98 | 67.16 | 67.16 | 67.16 | -1.24% | 2,858 |
| Aug 3, 2026 | 67.51 | 72.98 | 67.51 | 68.00 | 68.00 | 1.12% | 11,348 |
| Jul 31, 2026 | 72.99 | 73.00 | 68.11 | 67.25 | 67.25 | - | 240 |
| Jul 30, 2026 | 69.00 | 69.00 | 67.01 | 67.25 | 67.25 | -7.75% | 1,511 |
| Jul 29, 2026 | 75.00 | 75.00 | 75.00 | 72.90 | 72.90 | - | 6 |
| Jul 28, 2026 | 73.00 | 73.00 | 72.90 | 72.90 | 72.90 | - | 23 |
| Jul 27, 2026 | 76.98 | 76.98 | 73.00 | 72.90 | 72.90 | - | 10 |
| Jul 24, 2026 | 77.00 | 77.00 | 71.05 | 72.90 | 72.90 | - | 46 |
| Jul 23, 2026 | 71.55 | 73.92 | 68.20 | 72.90 | 72.90 | 8.48% | 1,718 |
| Jul 22, 2026 | 68.00 | 68.50 | 68.00 | 67.20 | 67.20 | - | 286 |
| Jul 21, 2026 | 68.88 | 68.88 | 66.26 | 67.20 | 67.20 | 0.27% | 875 |
| Jul 20, 2026 | 68.15 | 68.15 | 67.00 | 67.02 | 67.02 | -1.34% | 2,248 |
| Jul 17, 2026 | 70.05 | 74.50 | 65.20 | 67.93 | 67.93 | -3.03% | 3,924 |
| Jul 16, 2026 | 69.01 | 75.50 | 68.32 | 70.05 | 70.05 | -5.76% | 949 |
| Jul 15, 2026 | 75.00 | 75.00 | 72.01 | 74.33 | 74.33 | - | 15 |
| Jul 14, 2026 | 74.34 | 74.51 | 72.56 | 74.33 | 74.33 | 0.01% | 2,218 |
| Jul 13, 2026 | 74.50 | 74.50 | 74.00 | 74.32 | 74.32 | - | 250,800 |
| Jul 10, 2026 | 75.00 | 79.79 | 72.02 | 74.32 | 74.32 | -5.20% | 769 |
| Jul 9, 2026 | 75.52 | 78.97 | 68.00 | 78.40 | 78.40 | 3.84% | 11,244 |
| Jul 8, 2026 | 80.00 | 80.00 | 75.11 | 75.50 | 75.50 | -5.34% | 774 |
| Jul 7, 2026 | 75.11 | 83.00 | 75.11 | 79.76 | 79.76 | - | 232 |
| Jul 6, 2026 | 79.76 | 81.00 | 79.75 | 79.76 | 79.76 | 2.18% | 1,102 |
| Jul 3, 2026 | 74.05 | 88.00 | 74.05 | 78.06 | 78.06 | -2.69% | 1,955 |
| Jul 2, 2026 | 78.07 | 82.98 | 77.77 | 80.22 | 80.22 | 2.75% | 1,567 |
| Jul 1, 2026 | 78.03 | 81.50 | 78.03 | 78.07 | 78.07 | -3.72% | 869 |
| Jun 30, 2026 | 78.51 | 83.00 | 78.02 | 81.09 | 81.09 | -0.94% | 1,230 |
| Jun 29, 2026 | 83.50 | 83.50 | 78.60 | 81.86 | 81.86 | -2.10% | 408 |
| Jun 24, 2026 | 78.95 | 86.85 | 73.05 | 83.62 | 83.62 | 5.92% | 5,218 |