Dewan Mushtaq Textile Mills Limited (PSX:DMTM)
Pakistan · Delayed Price · Currency is PKR 14.97
+0.43 (2.96%)
At close: Sep 30, 2025
PSX:DMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 13.61 | 14.60 | 13.60 | 13.99 | 13.99 | -6.55% | 6,245 |
| Sep 30, 2025 | 14.99 | 14.99 | 14.89 | 14.97 | 14.97 | 2.96% | 2,715 |
| Sep 29, 2025 | 14.62 | 14.90 | 14.50 | 14.54 | 14.54 | -0.48% | 4,112 |
| Sep 26, 2025 | 14.51 | 14.99 | 14.51 | 14.61 | 14.61 | 2.03% | 650 |
| Sep 25, 2025 | 14.89 | 14.89 | 14.29 | 14.32 | 14.32 | - | 325 |
| Sep 24, 2025 | 14.05 | 14.97 | 14.05 | 14.32 | 14.32 | -1.10% | 1,547 |
| Sep 23, 2025 | 14.06 | 15.06 | 13.19 | 14.48 | 14.48 | -1.16% | 65,168 |
| Sep 22, 2025 | 14.54 | 15.00 | 13.80 | 14.65 | 14.65 | 0.76% | 8,293 |
| Sep 19, 2025 | 15.69 | 15.70 | 14.41 | 14.54 | 14.54 | -5.15% | 6,095 |
| Sep 18, 2025 | 15.70 | 15.95 | 14.62 | 15.33 | 15.33 | 1.79% | 1,085 |
| Sep 17, 2025 | 15.70 | 15.70 | 13.52 | 15.06 | 15.06 | 2.73% | 4,023 |
| Sep 16, 2025 | 15.01 | 15.99 | 14.25 | 14.66 | 14.66 | -6.03% | 5,078 |
| Sep 15, 2025 | 15.90 | 15.90 | 15.25 | 15.60 | 15.60 | -0.57% | 1,719 |
| Sep 12, 2025 | 14.45 | 15.72 | 14.42 | 15.69 | 15.69 | 7.91% | 3,762 |
| Sep 11, 2025 | 14.56 | 14.90 | 14.50 | 14.54 | 14.54 | -1.76% | 9,312 |
| Sep 10, 2025 | 15.52 | 15.52 | 14.53 | 14.80 | 14.80 | -5.85% | 16,500 |
| Sep 9, 2025 | 15.62 | 16.88 | 15.50 | 15.72 | 15.72 | 1.35% | 11,932 |
| Sep 8, 2025 | 15.00 | 15.51 | 14.12 | 15.51 | 15.51 | 10.00% | 34,711 |
| Sep 5, 2025 | 15.65 | 15.65 | 14.06 | 14.10 | 14.10 | -5.69% | 2,260 |
| Sep 4, 2025 | 15.30 | 15.48 | 14.22 | 14.95 | 14.95 | -2.29% | 9,023 |
| Sep 3, 2025 | 15.31 | 15.64 | 15.10 | 15.30 | 15.30 | - | 11,732 |
| Sep 2, 2025 | 17.35 | 18.00 | 15.27 | 15.30 | 15.30 | -9.84% | 275,469 |
| Sep 1, 2025 | 15.82 | 17.40 | 14.24 | 16.97 | 16.97 | 7.27% | 376,926 |
| 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 |