Idrees Textile Mills Limited (PSX:IDRT)
Pakistan · Delayed Price · Currency is PKR 20.79
+0.06 (0.29%)
At close: Nov 28, 2025
Idrees Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.74 | 21.00 | 20.74 | 20.79 | 20.79 | 0.29% | 15,911 |
| Nov 27, 2025 | 21.49 | 21.49 | 19.50 | 20.73 | 20.73 | -1.14% | 34,109 |
| Nov 26, 2025 | 20.75 | 21.45 | 19.65 | 20.97 | 20.97 | 3.05% | 132,254 |
| Nov 25, 2025 | 21.00 | 21.00 | 20.07 | 20.35 | 20.35 | -4.24% | 6,134 |
| Nov 24, 2025 | 20.83 | 21.25 | 20.62 | 21.25 | 21.25 | 2.51% | 4,212 |
| Nov 21, 2025 | 20.50 | 20.98 | 20.02 | 20.73 | 20.73 | 0.83% | 17,155 |
| Nov 20, 2025 | 21.25 | 21.25 | 19.31 | 20.56 | 20.56 | -4.19% | 50,134 |
| Nov 19, 2025 | 21.33 | 21.55 | 21.00 | 21.46 | 21.46 | - | 7,821 |
| Nov 18, 2025 | 21.85 | 21.99 | 21.41 | 21.46 | 21.46 | -1.38% | 7,088 |
| Nov 17, 2025 | 22.24 | 22.25 | 21.32 | 21.76 | 21.76 | 2.06% | 17,092 |
| Nov 14, 2025 | 22.50 | 22.95 | 21.12 | 21.32 | 21.32 | -6.82% | 14,385 |
| Nov 13, 2025 | 24.50 | 24.50 | 22.30 | 22.88 | 22.88 | -4.71% | 16,679 |
| Nov 12, 2025 | 22.75 | 24.63 | 20.16 | 24.01 | 24.01 | 7.24% | 70,945 |
| Nov 11, 2025 | 22.12 | 24.00 | 22.12 | 22.39 | 22.39 | -7.67% | 14,696 |
| Nov 10, 2025 | 24.75 | 25.25 | 24.05 | 24.25 | 24.25 | -1.50% | 63,714 |
| Nov 7, 2025 | 25.99 | 25.99 | 23.26 | 24.62 | 24.62 | 2.67% | 139,448 |
| Nov 6, 2025 | 22.49 | 24.13 | 22.49 | 23.98 | 23.98 | 9.30% | 197,314 |
| Nov 5, 2025 | 20.75 | 22.36 | 20.51 | 21.94 | 21.94 | 7.92% | 25,227 |
| Nov 4, 2025 | 22.00 | 22.01 | 20.00 | 20.33 | 20.33 | -7.38% | 10,484 |
| Nov 3, 2025 | 22.00 | 22.02 | 21.80 | 21.95 | 21.95 | 0.83% | 700 |
| Oct 31, 2025 | 22.25 | 22.25 | 21.76 | 21.77 | 21.77 | -1.49% | 65,398 |
| Oct 30, 2025 | 21.50 | 22.14 | 20.10 | 22.10 | 22.10 | 0.59% | 61,509 |
| Oct 29, 2025 | 21.38 | 21.99 | 21.12 | 21.97 | 21.97 | 0.32% | 5,477 |
| Oct 28, 2025 | 22.50 | 22.50 | 21.52 | 21.90 | 21.90 | -1.71% | 4,392 |
| Oct 27, 2025 | 22.80 | 22.80 | 22.10 | 22.28 | 22.28 | -1.59% | 1,618 |
| Oct 24, 2025 | 22.25 | 22.80 | 22.25 | 22.64 | 22.64 | 1.75% | 26,380 |
| Oct 23, 2025 | 22.25 | 22.40 | 21.06 | 22.25 | 22.25 | - | 26,442 |
| Oct 22, 2025 | 22.13 | 22.74 | 20.52 | 22.25 | 22.25 | 0.54% | 152,435 |
| Oct 21, 2025 | 22.80 | 22.80 | 22.13 | 22.13 | 22.13 | -2.17% | 1,783 |
| Oct 20, 2025 | 22.48 | 22.98 | 22.00 | 22.62 | 22.62 | 1.62% | 25,750 |
| Oct 17, 2025 | 21.99 | 22.74 | 21.50 | 22.26 | 22.26 | 1.18% | 39,309 |
| Oct 16, 2025 | 21.52 | 22.69 | 21.50 | 22.00 | 22.00 | 2.33% | 16,286 |
| Oct 15, 2025 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 3.51% | 6,180 |
| Oct 14, 2025 | 21.25 | 21.25 | 20.54 | 20.77 | 20.77 | -0.24% | 9,705 |
| Oct 13, 2025 | 21.48 | 21.48 | 20.50 | 20.82 | 20.82 | - | 2,665 |
| Oct 10, 2025 | 21.25 | 21.25 | 20.75 | 20.82 | 20.82 | -1.09% | 5,656 |
| Oct 9, 2025 | 21.25 | 21.25 | 20.02 | 21.05 | 21.05 | 0.10% | 5,293 |
| Oct 8, 2025 | 21.02 | 21.50 | 20.76 | 21.03 | 21.03 | 0.05% | 6,394 |
| Oct 7, 2025 | 21.50 | 21.75 | 21.00 | 21.02 | 21.02 | -2.23% | 13,089 |
| Oct 6, 2025 | 21.95 | 22.48 | 20.80 | 21.50 | 21.50 | -1.38% | 20,469 |
| Oct 3, 2025 | 22.50 | 22.98 | 21.00 | 21.80 | 21.80 | -1.36% | 33,960 |
| Oct 2, 2025 | 22.20 | 22.40 | 22.00 | 22.10 | 22.10 | -0.45% | 20,190 |
| Oct 1, 2025 | 22.41 | 22.70 | 22.20 | 22.20 | 22.20 | -0.85% | 38,615 |
| Sep 30, 2025 | 22.91 | 22.91 | 22.31 | 22.39 | 22.39 | -0.18% | 18,099 |
| Sep 29, 2025 | 21.96 | 23.50 | 21.96 | 22.43 | 22.43 | 2.14% | 27,921 |
| Sep 26, 2025 | 24.25 | 25.00 | 21.71 | 21.96 | 21.96 | -8.96% | 598,062 |
| Sep 25, 2025 | 25.00 | 25.00 | 23.99 | 24.12 | 24.12 | -1.19% | 60,130 |
| Sep 24, 2025 | 24.97 | 25.49 | 24.05 | 24.41 | 24.41 | -2.24% | 45,632 |
| Sep 23, 2025 | 25.55 | 25.76 | 24.05 | 24.97 | 24.97 | -2.27% | 71,457 |
| Sep 22, 2025 | 26.30 | 26.30 | 25.00 | 25.55 | 25.55 | -3.44% | 22,507 |