Dewan Textile Mills Limited (PSX:DWTM)
Pakistan · Delayed Price · Currency is PKR 9.11
+0.06 (0.66%)
At close: Aug 6, 2026
Dewan Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 9.48 | 9.50 | 8.80 | 9.05 | 9.05 | -3.31% | 28,539 |
| Aug 4, 2026 | 9.71 | 9.71 | 8.86 | 9.36 | 9.36 | -3.60% | 92,827 |
| Aug 3, 2026 | 8.63 | 9.84 | 8.63 | 9.71 | 9.71 | 8.37% | 201,689 |
| Jul 31, 2026 | 9.00 | 9.04 | 8.47 | 8.96 | 8.96 | 1.36% | 17,433 |
| Jul 30, 2026 | 8.50 | 8.90 | 8.31 | 8.84 | 8.84 | 1.84% | 9,854 |
| Jul 29, 2026 | 9.00 | 9.00 | 8.51 | 8.68 | 8.68 | -3.56% | 23,114 |
| Jul 28, 2026 | 9.60 | 9.60 | 8.79 | 9.00 | 9.00 | -2.91% | 44,028 |
| Jul 27, 2026 | 9.25 | 9.64 | 8.81 | 9.27 | 9.27 | 5.22% | 145,112 |
| Jul 24, 2026 | 8.48 | 8.90 | 8.30 | 8.81 | 8.81 | 5.64% | 53,402 |
| Jul 23, 2026 | 8.75 | 9.05 | 8.25 | 8.34 | 8.34 | -1.18% | 157,364 |
| Jul 22, 2026 | 9.11 | 9.24 | 8.41 | 8.44 | 8.44 | -10.31% | 157,965 |
| Jul 21, 2026 | 9.80 | 9.94 | 9.07 | 9.41 | 9.41 | -2.49% | 21,594 |
| Jul 20, 2026 | 9.64 | 10.00 | 9.32 | 9.65 | 9.65 | -4.08% | 52,059 |
| Jul 17, 2026 | 9.70 | 10.52 | 9.40 | 10.06 | 10.06 | 5.67% | 561,547 |
| Jul 16, 2026 | 9.65 | 10.31 | 9.02 | 9.52 | 9.52 | 2.26% | 155,193 |
| Jul 15, 2026 | 9.65 | 9.79 | 9.00 | 9.31 | 9.31 | -0.11% | 51,075 |
| Jul 14, 2026 | 10.29 | 10.49 | 9.32 | 9.32 | 9.32 | -9.95% | 121,335 |
| Jul 13, 2026 | 10.38 | 11.00 | 9.67 | 10.35 | 10.35 | -0.29% | 370,566 |
| Jul 10, 2026 | 9.75 | 10.60 | 9.32 | 10.38 | 10.38 | 5.70% | 224,849 |
| Jul 9, 2026 | 9.81 | 10.28 | 9.25 | 9.82 | 9.82 | 4.47% | 164,547 |
| Jul 8, 2026 | 10.00 | 10.05 | 9.16 | 9.40 | 9.40 | -7.21% | 164,978 |
| Jul 7, 2026 | 11.23 | 11.23 | 10.11 | 10.13 | 10.13 | -9.80% | 360,449 |
| Jul 6, 2026 | 12.00 | 12.00 | 11.00 | 11.23 | 11.23 | -7.19% | 74,533 |
| Jul 3, 2026 | 12.99 | 13.65 | 11.80 | 12.10 | 12.10 | -3.12% | 228,030 |
| Jul 2, 2026 | 11.49 | 12.51 | 11.11 | 12.49 | 12.49 | 9.85% | 1,026,353 |
| Jul 1, 2026 | 11.37 | 11.37 | 10.85 | 11.37 | 11.37 | 9.96% | 801,763 |
| Jun 30, 2026 | 9.35 | 10.34 | 8.59 | 10.34 | 10.34 | 10.71% | 775,166 |
| Jun 29, 2026 | 9.88 | 10.00 | 8.82 | 9.34 | 9.34 | -3.71% | 18,777 |
| Jun 24, 2026 | 9.97 | 9.97 | 9.59 | 9.70 | 9.70 | -0.41% | 8,997 |
| Jun 23, 2026 | 9.99 | 10.00 | 9.30 | 9.74 | 9.74 | 1.56% | 3,811 |
| Jun 22, 2026 | 9.62 | 9.75 | 9.30 | 9.59 | 9.59 | -0.42% | 27,180 |
| Jun 19, 2026 | 9.12 | 9.75 | 8.82 | 9.63 | 9.63 | 2.01% | 29,001 |
| Jun 18, 2026 | 9.35 | 9.74 | 9.11 | 9.44 | 9.44 | -3.18% | 31,308 |
| Jun 17, 2026 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | 0.52% | 9,352 |
| Jun 16, 2026 | 9.99 | 9.99 | 9.06 | 9.70 | 9.70 | - | 2,465 |
| Jun 15, 2026 | 10.00 | 10.00 | 9.66 | 9.70 | 9.70 | -0.61% | 24,968 |
| Jun 12, 2026 | 9.84 | 9.84 | 9.48 | 9.76 | 9.76 | -0.81% | 16,339 |
| Jun 11, 2026 | 9.23 | 9.89 | 9.23 | 9.84 | 9.84 | 1.44% | 5,340 |
| Jun 10, 2026 | 9.75 | 10.00 | 9.31 | 9.70 | 9.70 | -2.71% | 2,952 |
| Jun 9, 2026 | 9.89 | 10.45 | 9.65 | 9.97 | 9.97 | 1.32% | 68,623 |
| Jun 8, 2026 | 9.65 | 9.90 | 8.80 | 9.84 | 9.84 | 1.97% | 2,693 |
| Jun 5, 2026 | 10.13 | 10.44 | 9.57 | 9.65 | 9.65 | -4.74% | 107,903 |
| Jun 4, 2026 | 9.10 | 10.35 | 9.05 | 10.13 | 10.13 | 5.08% | 31,355 |
| Jun 3, 2026 | 9.11 | 9.99 | 8.71 | 9.64 | 9.64 | 1.58% | 4,199 |
| Jun 2, 2026 | 9.04 | 9.68 | 9.04 | 9.49 | 9.49 | -1.04% | 2,810 |
| Jun 1, 2026 | 10.50 | 10.50 | 9.50 | 9.59 | 9.59 | -2.44% | 25,579 |
| May 29, 2026 | 9.00 | 10.82 | 9.00 | 9.83 | 9.83 | - | 7,985 |
| May 25, 2026 | 10.64 | 10.64 | 9.20 | 9.83 | 9.83 | 1.97% | 8,538 |
| May 22, 2026 | 10.00 | 10.00 | 9.26 | 9.64 | 9.64 | 0.42% | 11,010 |
| May 21, 2026 | 8.42 | 10.01 | 8.42 | 9.60 | 9.60 | 6.55% | 110,634 |