Dewan Textile Mills Limited (PSX:DWTM)
Pakistan · Delayed Price · Currency is PKR 9.52
+0.21 (2.26%)
At close: Jul 16, 2026
Dewan Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 9.00 | 9.25 | 8.25 | 9.01 | 9.01 | 0.11% | 1,517 |
| May 19, 2026 | 9.48 | 9.48 | 9.00 | 9.00 | 9.00 | -5.16% | 1,001 |
| May 18, 2026 | 9.73 | 9.73 | 9.00 | 9.49 | 9.49 | 3.49% | 1,857 |
| May 15, 2026 | 9.38 | 9.38 | 8.80 | 9.17 | 9.17 | -2.86% | 2,531 |
| May 14, 2026 | 9.40 | 9.50 | 8.72 | 9.44 | 9.44 | 4.31% | 9,140 |
| May 13, 2026 | 9.40 | 9.40 | 9.00 | 9.05 | 9.05 | 0.56% | 954 |
| May 12, 2026 | 9.79 | 9.79 | 9.00 | 9.00 | 9.00 | -0.55% | 5,574 |
| May 11, 2026 | 9.38 | 9.38 | 9.01 | 9.05 | 9.05 | 0.44% | 15,757 |
| May 8, 2026 | 9.30 | 9.42 | 8.90 | 9.01 | 9.01 | -1.53% | 29,305 |
| May 7, 2026 | 9.45 | 9.45 | 8.63 | 9.15 | 9.15 | -1.08% | 34,437 |
| May 6, 2026 | 9.00 | 9.60 | 8.92 | 9.25 | 9.25 | 7.56% | 88,768 |
| May 5, 2026 | 8.85 | 8.85 | 8.50 | 8.60 | 8.60 | -2.05% | 1,550 |
| May 4, 2026 | 8.60 | 9.20 | 8.50 | 8.78 | 8.78 | -0.23% | 8,386 |
| Apr 30, 2026 | 8.04 | 8.99 | 8.00 | 8.80 | 8.80 | 2.21% | 13,117 |