Dewan Textile Mills Limited (PSX:DWTM)
Pakistan · Delayed Price · Currency is PKR 9.63
+0.19 (2.01%)
At close: Jun 19, 2026
Dewan Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |