Idrees Textile Mills Limited (PSX:IDRT)
Pakistan · Delayed Price · Currency is PKR 27.31
-2.69 (-8.97%)
At close: Jan 23, 2026
Idrees Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 30.25 | 30.25 | 27.01 | 27.31 | 27.31 | -8.97% | 17,840 |
| Jan 22, 2026 | 29.61 | 30.99 | 29.61 | 30.00 | 30.00 | 1.39% | 28,460 |
| Jan 21, 2026 | 33.50 | 33.50 | 29.53 | 29.59 | 29.59 | -9.81% | 41,647 |
| Jan 20, 2026 | 31.75 | 33.50 | 31.00 | 32.81 | 32.81 | 3.11% | 7,879 |
| Jan 19, 2026 | 31.25 | 32.50 | 30.31 | 31.82 | 31.82 | 1.02% | 13,531 |
| Jan 16, 2026 | 29.68 | 32.64 | 29.27 | 31.50 | 31.50 | 6.17% | 94,601 |
| Jan 15, 2026 | 30.49 | 30.99 | 29.06 | 29.67 | 29.67 | -2.79% | 5,104 |
| Jan 14, 2026 | 30.12 | 30.85 | 29.14 | 30.52 | 30.52 | 0.73% | 17,470 |
| Jan 13, 2026 | 30.98 | 31.00 | 30.00 | 30.30 | 30.30 | -0.66% | 23,663 |
| Jan 12, 2026 | 33.04 | 33.04 | 30.02 | 30.50 | 30.50 | -7.69% | 89,482 |
| Jan 9, 2026 | 30.71 | 33.88 | 27.85 | 33.04 | 33.04 | 7.27% | 356,835 |
| Jan 8, 2026 | 30.60 | 31.79 | 29.18 | 30.80 | 30.80 | -5.00% | 197,907 |
| Jan 7, 2026 | 33.03 | 33.49 | 32.42 | 32.42 | 32.42 | -9.99% | 149,394 |
| Jan 6, 2026 | 40.00 | 42.00 | 35.58 | 36.02 | 36.02 | -8.88% | 252,594 |
| Jan 5, 2026 | 39.35 | 39.67 | 36.50 | 39.53 | 39.53 | 9.62% | 216,299 |
| Jan 2, 2026 | 34.30 | 36.06 | 33.50 | 36.06 | 36.06 | 10.01% | 128,519 |
| Jan 1, 2026 | 29.93 | 32.78 | 29.80 | 32.78 | 32.78 | 10.00% | 199,063 |
| Dec 31, 2025 | 28.88 | 29.80 | 28.80 | 29.80 | 29.80 | 10.00% | 149,050 |
| Dec 30, 2025 | 24.74 | 27.09 | 23.01 | 27.09 | 27.09 | 9.99% | 240,804 |
| Dec 29, 2025 | 22.75 | 24.63 | 21.56 | 24.63 | 24.63 | 10.00% | 149,360 |
| Dec 26, 2025 | 20.49 | 22.58 | 20.49 | 22.39 | 22.39 | 9.06% | 89,933 |
| Dec 24, 2025 | 20.76 | 21.00 | 19.50 | 20.53 | 20.53 | -1.16% | 79,412 |
| Dec 23, 2025 | 21.00 | 21.23 | 20.52 | 20.77 | 20.77 | 1.22% | 8,645 |
| Dec 22, 2025 | 21.70 | 21.70 | 20.18 | 20.52 | 20.52 | -5.00% | 13,170 |
| Dec 19, 2025 | 21.55 | 21.96 | 21.02 | 21.60 | 21.60 | -2.00% | 16,502 |
| Dec 18, 2025 | 22.76 | 23.00 | 21.50 | 22.04 | 22.04 | -4.09% | 39,115 |
| Dec 17, 2025 | 21.05 | 23.69 | 21.05 | 22.98 | 22.98 | 6.69% | 47,269 |
| Dec 16, 2025 | 22.00 | 22.00 | 21.10 | 21.54 | 21.54 | -1.73% | 11,258 |
| Dec 15, 2025 | 22.50 | 22.70 | 21.50 | 21.92 | 21.92 | -3.39% | 26,983 |
| Dec 12, 2025 | 23.44 | 24.69 | 20.60 | 22.69 | 22.69 | -0.44% | 151,712 |
| Dec 11, 2025 | 21.25 | 22.79 | 21.10 | 22.79 | 22.79 | 9.99% | 71,159 |
| Dec 10, 2025 | 21.20 | 21.98 | 20.52 | 20.72 | 20.72 | -0.24% | 5,576 |
| Dec 9, 2025 | 22.00 | 22.00 | 20.50 | 20.77 | 20.77 | -5.63% | 44,965 |
| Dec 8, 2025 | 22.00 | 23.00 | 22.00 | 22.01 | 22.01 | 1.52% | 61,191 |
| Dec 5, 2025 | 19.90 | 21.68 | 19.90 | 21.68 | 21.68 | 9.99% | 83,206 |
| Dec 4, 2025 | 20.25 | 20.48 | 19.70 | 19.71 | 19.71 | -2.47% | 2,310 |
| Dec 3, 2025 | 20.03 | 20.48 | 19.77 | 20.21 | 20.21 | -1.41% | 4,401 |
| Dec 2, 2025 | 20.10 | 20.97 | 20.02 | 20.50 | 20.50 | -1.20% | 5,716 |
| Dec 1, 2025 | 20.50 | 20.99 | 20.07 | 20.75 | 20.75 | -0.19% | 9,285 |
| 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 |