Dewan Mushtaq Textile Mills Limited (PSX:DMTM)
Pakistan · Delayed Price · Currency is PKR 9.60
-0.80 (-7.69%)
At close: Jul 31, 2025
PSX:DMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 10.74 | 10.74 | 10.74 | 10.59 | 10.59 | - | 5 |
| Jun 17, 2025 | 10.80 | 11.10 | 10.50 | 10.59 | 10.59 | 0.76% | 6,294 |
| Jun 16, 2025 | 10.85 | 10.85 | 10.51 | 10.51 | 10.51 | 2.94% | 2,711 |
| Jun 13, 2025 | 10.21 | 10.93 | 10.20 | 10.21 | 10.21 | -6.67% | 6,507 |
| Jun 12, 2025 | 10.02 | 10.99 | 10.02 | 10.94 | 10.94 | 1.11% | 24,964 |
| Jun 11, 2025 | 10.51 | 10.84 | 10.35 | 10.82 | 10.82 | 5.46% | 10,223 |
| Jun 10, 2025 | 10.88 | 10.89 | 10.21 | 10.26 | 10.26 | -5.79% | 1,122 |
| Jun 5, 2025 | 10.97 | 11.33 | 9.90 | 10.89 | 10.89 | 5.73% | 71,520 |
| Jun 4, 2025 | 10.07 | 10.86 | 9.86 | 10.30 | 10.30 | 2.28% | 7,454 |
| Jun 3, 2025 | 10.50 | 10.99 | 9.66 | 10.07 | 10.07 | -3.27% | 8,681 |
| Jun 2, 2025 | 9.91 | 11.54 | 9.51 | 10.41 | 10.41 | -0.86% | 26,461 |
| May 30, 2025 | 11.64 | 11.70 | 9.71 | 10.50 | 10.50 | -1.32% | 24,906 |
| May 29, 2025 | 11.39 | 11.39 | 10.54 | 10.64 | 10.64 | -2.92% | 1,062 |
| May 27, 2025 | 11.14 | 11.14 | 10.69 | 10.96 | 10.96 | -1.79% | 750 |
| May 26, 2025 | 11.11 | 11.65 | 11.11 | 11.16 | 11.16 | 0.63% | 628 |
| May 23, 2025 | 11.95 | 12.00 | 10.01 | 11.09 | 11.09 | 1.28% | 31,615 |
| May 22, 2025 | 11.21 | 12.00 | 10.93 | 10.95 | 10.95 | -9.80% | 32,744 |
| May 21, 2025 | 13.55 | 13.82 | 11.35 | 12.14 | 12.14 | -3.42% | 35,980 |
| May 20, 2025 | 10.63 | 12.57 | 10.56 | 12.57 | 12.57 | 9.97% | 28,047 |