Dewan Textile Mills Limited (PSX:DWTM)
Pakistan · Delayed Price · Currency is PKR 10.69
+0.28 (2.69%)
At close: Oct 30, 2026
Dewan Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.55 | 10.69 | 9.62 | 10.69 | 10.69 | 2.69% | 3,283 |
| Oct 29, 2026 | 10.39 | 10.45 | 9.70 | 10.41 | 10.41 | 0.58% | 623 |
| Oct 28, 2026 | 9.91 | 10.70 | 9.91 | 10.35 | 10.35 | 1.27% | 2,674 |
| Oct 27, 2026 | 9.63 | 10.50 | 9.63 | 10.22 | 10.22 | 4.71% | 7,723 |
| Oct 26, 2026 | 10.50 | 10.50 | 9.55 | 9.76 | 9.76 | -2.20% | 4,995 |
| Oct 23, 2026 | 10.00 | 10.24 | 9.19 | 9.98 | 9.98 | -0.10% | 2,468 |
| Oct 22, 2026 | 10.87 | 10.87 | 9.36 | 9.99 | 9.99 | 0.40% | 1,634 |
| Oct 21, 2026 | 10.17 | 10.17 | 9.33 | 9.95 | 9.95 | 7.34% | 2,569 |
| Oct 20, 2026 | 9.25 | 9.78 | 9.25 | 9.27 | 9.27 | -7.85% | 6,278 |
| Oct 19, 2026 | 10.24 | 10.24 | 9.50 | 10.06 | 10.06 | -1.47% | 1,785 |
| Oct 16, 2026 | 9.49 | 10.40 | 9.26 | 10.21 | 10.21 | 7.36% | 1,413 |
| Oct 15, 2026 | 9.26 | 10.00 | 9.26 | 9.51 | 9.51 | -4.80% | 1,805 |
| Oct 14, 2026 | 9.26 | 9.80 | 9.26 | 9.99 | 9.99 | - | 21 |
| Oct 13, 2026 | 10.20 | 10.20 | 9.51 | 9.99 | 9.99 | 0.50% | 1,309 |
| Oct 12, 2026 | 9.35 | 10.20 | 9.35 | 9.94 | 9.94 | - | 15 |
| Oct 9, 2026 | 9.50 | 10.10 | 9.50 | 9.94 | 9.94 | -0.60% | 1,639 |
| Oct 8, 2026 | 10.00 | 10.00 | 9.51 | 10.00 | 10.00 | - | 942 |
| Oct 7, 2026 | 9.31 | 10.40 | 9.31 | 10.00 | 10.00 | 1.94% | 1,681 |
| Oct 6, 2026 | 9.40 | 10.17 | 9.21 | 9.81 | 9.81 | -3.54% | 2,583 |
| Oct 5, 2026 | 9.28 | 10.35 | 9.28 | 10.17 | 10.17 | 1.40% | 4,885 |
| Oct 2, 2026 | 9.99 | 10.40 | 9.12 | 10.03 | 10.03 | 1.83% | 3,080 |
| Oct 1, 2026 | 9.20 | 9.92 | 9.10 | 9.85 | 9.85 | 1.34% | 5,605 |
| Sep 30, 2026 | 9.45 | 10.00 | 9.21 | 9.72 | 9.72 | -4.05% | 22,351 |
| Sep 29, 2026 | 10.50 | 10.50 | 9.17 | 10.13 | 10.13 | 3.26% | 1,739 |
| Sep 28, 2026 | 8.98 | 10.25 | 8.98 | 9.81 | 9.81 | 2.62% | 2,315 |
| Sep 25, 2026 | 9.12 | 10.40 | 9.11 | 9.56 | 9.56 | -1.24% | 2,654 |
| Sep 24, 2026 | 9.50 | 10.24 | 8.71 | 9.68 | 9.68 | 3.97% | 2,388 |
| Sep 23, 2026 | 9.25 | 9.60 | 8.57 | 9.31 | 9.31 | 0.54% | 4,439 |
| Sep 22, 2026 | 9.30 | 9.49 | 9.00 | 9.26 | 9.26 | -0.32% | 6,048 |
| Sep 21, 2026 | 9.51 | 9.98 | 9.00 | 9.29 | 9.29 | -2.42% | 5,411 |
| Sep 18, 2026 | 9.68 | 9.68 | 9.01 | 9.52 | 9.52 | -1.65% | 854 |
| Sep 17, 2026 | 9.69 | 9.93 | 9.50 | 9.68 | 9.68 | -0.10% | 2,774 |
| Sep 16, 2026 | 9.63 | 9.84 | 9.50 | 9.69 | 9.69 | -0.31% | 567 |
| Sep 15, 2026 | 10.73 | 10.74 | 9.44 | 9.72 | 9.72 | -1.22% | 11,587 |
| Sep 14, 2026 | 10.90 | 11.64 | 9.81 | 9.84 | 9.84 | -6.99% | 13,621 |
| Sep 11, 2026 | 10.39 | 10.98 | 9.37 | 10.58 | 10.58 | 5.69% | 2,781 |
| Sep 10, 2026 | 10.54 | 10.54 | 9.96 | 10.01 | 10.01 | -5.03% | 3,059 |
| Sep 9, 2026 | 10.40 | 10.42 | 9.94 | 10.54 | 10.54 | - | 186 |
| Sep 8, 2026 | 10.49 | 10.50 | 9.78 | 10.54 | 10.54 | - | 234 |
| Sep 7, 2026 | 10.84 | 10.84 | 9.82 | 10.54 | 10.54 | 1.35% | 3,812 |
| Sep 4, 2026 | 10.37 | 10.80 | 9.13 | 10.40 | 10.40 | 4.10% | 14,934 |
| Sep 3, 2026 | 9.60 | 10.50 | 9.60 | 9.99 | 9.99 | 4.94% | 3,351 |
| Sep 2, 2026 | 9.27 | 9.89 | 9.27 | 9.52 | 9.52 | -4.80% | 9,133 |
| Sep 1, 2026 | 10.98 | 10.98 | 10.00 | 10.00 | 10.00 | -5.30% | 25,888 |
| Aug 31, 2026 | 10.76 | 11.37 | 10.24 | 10.56 | 10.56 | -7.21% | 80,357 |
| Aug 28, 2026 | 10.40 | 11.98 | 10.40 | 11.38 | 11.38 | 1.07% | 20,964 |
| Aug 27, 2026 | 11.05 | 11.50 | 10.72 | 11.26 | 11.26 | 1.62% | 5,384 |
| Aug 25, 2026 | 10.68 | 11.50 | 10.51 | 11.08 | 11.08 | 2.21% | 89,513 |
| Aug 24, 2026 | 10.51 | 11.29 | 10.50 | 10.84 | 10.84 | -0.82% | 32,651 |
| Aug 21, 2026 | 11.54 | 11.54 | 10.36 | 10.93 | 10.93 | -3.27% | 94,730 |