Din Textile Mills Limited (PSX:DINT)
Pakistan · Delayed Price · Currency is PKR 60.37
-1.63 (-2.63%)
At close: Sep 28, 2026
Din Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 60.00 | 63.44 | 58.16 | 60.37 | 60.37 | -2.63% | 7,835 |
| Sep 25, 2026 | 62.71 | 62.71 | 61.00 | 62.00 | 62.00 | 0.19% | 2,461 |
| Sep 24, 2026 | 68.00 | 68.00 | 61.00 | 61.88 | 61.88 | -8.69% | 9,788 |
| Sep 23, 2026 | 65.50 | 69.00 | 60.50 | 67.77 | 67.77 | 3.97% | 18,556 |
| Sep 22, 2026 | 67.99 | 68.99 | 65.02 | 65.18 | 65.18 | -0.58% | 16,121 |
| Sep 21, 2026 | 61.79 | 65.68 | 59.00 | 65.56 | 65.56 | 9.80% | 82,899 |
| Sep 18, 2026 | 63.47 | 66.70 | 58.11 | 59.71 | 59.71 | -1.53% | 108,292 |
| Sep 17, 2026 | 53.36 | 60.64 | 53.36 | 60.64 | 60.64 | 9.99% | 63,122 |
| Sep 16, 2026 | 53.26 | 56.79 | 53.26 | 55.13 | 55.13 | -1.09% | 1,331 |
| Sep 15, 2026 | 54.00 | 56.15 | 54.00 | 55.74 | 55.74 | 1.33% | 3,436 |
| Sep 14, 2026 | 55.89 | 56.89 | 54.50 | 55.01 | 55.01 | -1.57% | 3,874 |
| Sep 11, 2026 | 54.01 | 57.00 | 53.02 | 55.89 | 55.89 | 1.64% | 9,130 |
| Sep 10, 2026 | 53.50 | 56.90 | 53.02 | 54.99 | 54.99 | -1.80% | 3,694 |
| Sep 9, 2026 | 58.98 | 58.98 | 53.00 | 56.00 | 56.00 | -3.45% | 16,336 |
| Sep 8, 2026 | 59.98 | 59.98 | 57.00 | 58.00 | 58.00 | 0.73% | 13,002 |
| 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 |