Dewan Mushtaq Textile Mills Limited (PSX:DMTM)
Pakistan · Delayed Price · Currency is PKR 15.98
+1.45 (9.98%)
At close: Aug 27, 2025
PSX:DMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.34 | 19.34 | 15.82 | 15.82 | 15.82 | -10.01% | 372,308 |
| Aug 28, 2025 | 17.58 | 17.58 | 15.10 | 17.58 | 17.58 | 10.01% | 78,935 |
| Aug 27, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 9.98% | 13,970 |
| Aug 26, 2025 | 14.53 | 14.53 | 12.35 | 14.53 | 14.53 | 9.99% | 30,130 |
| Aug 25, 2025 | 10.82 | 13.21 | 10.82 | 13.21 | 13.21 | 9.99% | 78,206 |
| Aug 22, 2025 | 10.12 | 12.10 | 10.12 | 12.01 | 12.01 | 9.18% | 501 |
| Aug 21, 2025 | 10.44 | 10.44 | 10.35 | 11.00 | 11.00 | - | 99 |
| Aug 20, 2025 | 9.61 | 11.00 | 9.61 | 11.00 | 11.00 | 8.27% | 1,204 |
| Aug 19, 2025 | 10.00 | 10.17 | 10.00 | 10.16 | 10.16 | - | 57 |
| Aug 18, 2025 | 10.00 | 10.98 | 9.95 | 10.16 | 10.16 | -7.04% | 6,611 |
| Aug 15, 2025 | 9.91 | 11.96 | 9.91 | 10.93 | 10.93 | - | 16 |
| Aug 13, 2025 | 10.00 | 11.82 | 10.00 | 10.93 | 10.93 | - | 68 |
| Aug 12, 2025 | 10.55 | 12.48 | 10.55 | 10.93 | 10.93 | -5.86% | 3,922 |
| Aug 11, 2025 | 11.99 | 11.99 | 11.10 | 11.61 | 11.61 | - | 103 |
| Aug 8, 2025 | 11.68 | 12.47 | 10.70 | 11.61 | 11.61 | -0.51% | 35,370 |
| Aug 7, 2025 | 9.57 | 11.67 | 9.57 | 11.67 | 11.67 | 9.99% | 174,477 |
| Aug 6, 2025 | 9.65 | 10.65 | 9.65 | 10.61 | 10.61 | 9.95% | 21,755 |
| Aug 5, 2025 | 9.66 | 9.99 | 8.70 | 9.65 | 9.65 | - | 491 |
| Aug 4, 2025 | 10.29 | 10.29 | 10.14 | 9.65 | 9.65 | - | 61 |
| Aug 1, 2025 | 10.18 | 10.35 | 9.61 | 9.65 | 9.65 | 0.52% | 53 |
| Jul 31, 2025 | 9.62 | 10.35 | 9.50 | 9.60 | 9.60 | -7.69% | 10,212 |
| Jul 30, 2025 | 10.40 | 10.45 | 9.45 | 10.40 | 10.40 | -0.48% | 23,567 |
| Jul 29, 2025 | 10.49 | 10.49 | 9.00 | 10.45 | 10.45 | 4.60% | 1,581 |
| Jul 28, 2025 | 9.77 | 9.78 | 9.77 | 9.99 | 9.99 | - | 200 |
| Jul 25, 2025 | 9.56 | 10.24 | 9.56 | 9.99 | 9.99 | - | 44 |
| Jul 24, 2025 | 10.29 | 10.29 | 10.00 | 9.99 | 9.99 | - | 4 |
| Jul 23, 2025 | 9.62 | 10.32 | 9.62 | 9.99 | 9.99 | 3.95% | 3,243 |
| Jul 22, 2025 | 10.29 | 10.29 | 9.56 | 9.61 | 9.61 | -3.22% | 1,613 |
| Jul 21, 2025 | 10.39 | 10.39 | 9.53 | 9.93 | 9.93 | - | 365 |
| Jul 18, 2025 | 9.99 | 10.70 | 9.53 | 9.93 | 9.93 | 1.22% | 1,304 |
| Jul 17, 2025 | 9.84 | 10.00 | 9.50 | 9.81 | 9.81 | -1.41% | 9,558 |
| Jul 16, 2025 | 9.66 | 10.00 | 9.51 | 9.95 | 9.95 | 0.30% | 5,645 |
| Jul 15, 2025 | 10.79 | 10.79 | 9.90 | 9.92 | 9.92 | -7.20% | 2,016 |
| Jul 14, 2025 | 10.25 | 10.99 | 8.99 | 10.69 | 10.69 | 7.01% | 37,536 |
| Jul 11, 2025 | 10.01 | 10.58 | 9.86 | 9.99 | 9.99 | -0.10% | 28,313 |
| Jul 10, 2025 | 10.92 | 10.92 | 10.00 | 10.00 | 10.00 | -4.12% | 10,929 |
| Jul 9, 2025 | 9.95 | 11.48 | 9.95 | 10.43 | 10.43 | -4.75% | 8,972 |
| Jul 8, 2025 | 10.89 | 11.00 | 10.37 | 10.95 | 10.95 | 3.20% | 43,241 |
| Jul 7, 2025 | 12.55 | 12.70 | 10.40 | 10.61 | 10.61 | -8.14% | 89,346 |
| Jul 4, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 10.00% | 47,506 |
| Jul 3, 2025 | 10.95 | 10.95 | 10.48 | 10.50 | 10.50 | - | 6 |
| Jul 2, 2025 | 10.51 | 11.19 | 10.12 | 10.50 | 10.50 | -4.55% | 31,396 |
| Jul 1, 2025 | 10.75 | 12.00 | 10.61 | 11.00 | 11.00 | - | 35,976 |
| Jun 30, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 3.00% | 14,400 |
| Jun 27, 2025 | 10.82 | 10.89 | 9.14 | 10.68 | 10.68 | 7.88% | 13,210 |
| Jun 26, 2025 | 9.89 | 9.90 | 9.20 | 9.90 | 9.90 | 11.24% | 23,023 |
| Jun 25, 2025 | 10.00 | 10.49 | 8.90 | 8.90 | 8.90 | -9.92% | 5,889 |
| Jun 23, 2025 | 10.00 | 10.72 | 10.00 | 9.88 | 9.88 | - | 101 |
| Jun 20, 2025 | 8.88 | 10.04 | 8.88 | 9.88 | 9.88 | - | 469 |
| Jun 19, 2025 | 9.60 | 10.73 | 9.55 | 9.88 | 9.88 | -6.70% | 1,741 |