Dewan Textile Mills Limited (PSX:DWTM)
Pakistan · Delayed Price · Currency is PKR 9.59
-0.24 (-2.44%)
At close: Jun 1, 2026
Dewan Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 8.72 | 8.95 | 8.60 | 8.61 | 8.61 | -3.69% | 9,383 |
| Apr 28, 2026 | 9.00 | 9.19 | 8.80 | 8.94 | 8.94 | -0.78% | 23,503 |
| Apr 27, 2026 | 8.90 | 9.63 | 8.60 | 9.01 | 9.01 | 4.40% | 365,025 |
| Apr 24, 2026 | 9.95 | 9.95 | 8.01 | 8.63 | 8.63 | -4.22% | 50,686 |
| Apr 23, 2026 | 8.11 | 9.69 | 8.11 | 9.01 | 9.01 | 3.68% | 381,609 |
| Apr 22, 2026 | 8.62 | 8.74 | 8.22 | 8.69 | 8.69 | 0.81% | 2,400 |
| Apr 21, 2026 | 8.52 | 8.76 | 8.01 | 8.62 | 8.62 | 0.23% | 83,509 |
| Apr 20, 2026 | 8.69 | 9.69 | 8.31 | 8.60 | 8.60 | -1.04% | 198,240 |
| Apr 17, 2026 | 7.50 | 8.82 | 7.50 | 8.69 | 8.69 | 7.02% | 12,173 |
| Apr 16, 2026 | 7.98 | 8.48 | 7.70 | 8.12 | 8.12 | 0.25% | 17,832 |
| Apr 15, 2026 | 8.00 | 8.18 | 7.90 | 8.10 | 8.10 | -1.10% | 18,962 |
| Apr 14, 2026 | 7.59 | 8.40 | 7.59 | 8.19 | 8.19 | -0.73% | 28,238 |
| Apr 13, 2026 | 8.45 | 8.45 | 7.84 | 8.25 | 8.25 | 2.23% | 5,050 |
| Apr 10, 2026 | 8.89 | 8.89 | 8.00 | 8.07 | 8.07 | -3.81% | 11,754 |
| Apr 9, 2026 | 8.00 | 8.55 | 8.00 | 8.39 | 8.39 | 0.36% | 325,535 |
| Apr 8, 2026 | 9.00 | 9.47 | 8.20 | 8.36 | 8.36 | -1.30% | 444,707 |
| Apr 7, 2026 | 7.43 | 8.66 | 7.43 | 8.47 | 8.47 | 10.57% | 154,646 |
| Apr 6, 2026 | 8.00 | 8.00 | 7.24 | 7.66 | 7.66 | -1.67% | 219,903 |
| Apr 3, 2026 | 7.02 | 7.90 | 7.02 | 7.79 | 7.79 | -0.26% | 9,223 |
| Apr 2, 2026 | 7.12 | 8.29 | 7.10 | 7.81 | 7.81 | 0.64% | 4,309 |
| Apr 1, 2026 | 7.91 | 8.00 | 6.90 | 7.76 | 7.76 | -1.77% | 880,962 |
| Mar 31, 2026 | 7.40 | 8.44 | 7.40 | 7.90 | 7.90 | -1.74% | 117,049 |
| Mar 30, 2026 | 8.34 | 8.35 | 7.01 | 8.04 | 8.04 | 3.88% | 70,501 |
| Mar 27, 2026 | 8.50 | 8.50 | 7.32 | 7.74 | 7.74 | -3.25% | 2,589 |
| Mar 26, 2026 | 8.00 | 8.10 | 7.55 | 8.00 | 8.00 | -1.36% | 25,538 |
| Mar 25, 2026 | 7.80 | 8.29 | 7.71 | 8.11 | 8.11 | -2.29% | 30,686 |
| Mar 24, 2026 | 7.99 | 8.70 | 7.83 | 8.30 | 8.30 | 7.79% | 109,677 |
| Mar 19, 2026 | 8.20 | 8.20 | 7.52 | 7.70 | 7.70 | -5.17% | 5,854 |
| Mar 18, 2026 | 7.40 | 8.29 | 7.40 | 8.12 | 8.12 | 2.14% | 619 |
| Mar 17, 2026 | 7.99 | 8.00 | 7.40 | 7.95 | 7.95 | -0.50% | 5,863 |
| Mar 16, 2026 | 8.32 | 8.90 | 7.99 | 7.99 | 7.99 | -11.12% | 1,075,360 |
| Mar 13, 2026 | 8.50 | 9.98 | 8.50 | 8.99 | 8.99 | -3.64% | 42,680 |