Idrees Textile Mills Limited (PSX:IDRT)
Pakistan · Delayed Price · Currency is PKR 24.83
+2.08 (9.14%)
At close: Aug 29, 2025
Idrees Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.75 | 25.03 | 22.75 | 24.83 | 24.83 | 9.14% | 113,933 |
| Aug 28, 2025 | 22.58 | 24.27 | 22.35 | 22.75 | 22.75 | 3.13% | 265,129 |
| Aug 27, 2025 | 22.52 | 22.52 | 21.50 | 22.06 | 22.06 | -2.04% | 7,087 |
| Aug 26, 2025 | 22.00 | 22.90 | 22.00 | 22.52 | 22.52 | 4.94% | 55,957 |
| Aug 25, 2025 | 21.60 | 21.75 | 20.78 | 21.46 | 21.46 | -0.51% | 5,327 |
| Aug 22, 2025 | 22.25 | 22.50 | 20.75 | 21.57 | 21.57 | 1.51% | 3,363 |
| Aug 21, 2025 | 21.50 | 24.02 | 21.25 | 21.25 | 21.25 | -2.70% | 31,450 |
| Aug 20, 2025 | 21.00 | 21.90 | 20.50 | 21.84 | 21.84 | 1.35% | 27,099 |
| Aug 19, 2025 | 20.35 | 22.37 | 20.35 | 21.55 | 21.55 | 5.95% | 75,444 |
| Aug 18, 2025 | 20.16 | 21.00 | 20.16 | 20.34 | 20.34 | -6.18% | 5,307 |
| Aug 15, 2025 | 20.98 | 21.99 | 20.50 | 21.68 | 21.68 | 4.28% | 109,716 |
| Aug 13, 2025 | 20.50 | 21.25 | 20.00 | 20.79 | 20.79 | 0.34% | 112,348 |
| Aug 12, 2025 | 20.68 | 20.68 | 20.25 | 20.72 | 20.72 | - | 501 |
| Aug 11, 2025 | 20.25 | 20.90 | 20.00 | 20.72 | 20.72 | 2.27% | 3,681 |
| Aug 8, 2025 | 20.25 | 20.75 | 20.25 | 20.26 | 20.26 | -1.46% | 2,095 |
| Aug 7, 2025 | 20.00 | 20.99 | 20.00 | 20.56 | 20.56 | 0.54% | 5,333 |
| Aug 6, 2025 | 20.10 | 20.99 | 20.00 | 20.45 | 20.45 | 2.25% | 31,235 |
| Aug 5, 2025 | 19.75 | 20.00 | 19.49 | 20.00 | 20.00 | 1.21% | 764 |
| Aug 4, 2025 | 20.00 | 20.00 | 19.75 | 19.76 | 19.76 | -0.95% | 2,850 |
| Aug 1, 2025 | 19.76 | 20.00 | 19.50 | 19.95 | 19.95 | -0.30% | 32,600 |
| Jul 31, 2025 | 19.75 | 21.64 | 19.75 | 20.01 | 20.01 | 1.68% | 16,728 |
| Jul 30, 2025 | 19.75 | 20.00 | 19.30 | 19.68 | 19.68 | -0.20% | 584 |
| Jul 29, 2025 | 20.50 | 20.50 | 19.41 | 19.72 | 19.72 | -2.67% | 3,176 |
| Jul 28, 2025 | 21.00 | 21.00 | 19.75 | 20.26 | 20.26 | -0.15% | 7,629 |
| Jul 25, 2025 | 20.10 | 21.84 | 20.01 | 20.29 | 20.29 | 0.95% | 12,406 |
| Jul 24, 2025 | 21.00 | 21.00 | 19.40 | 20.10 | 20.10 | -3.37% | 6,386 |
| Jul 23, 2025 | 20.74 | 20.99 | 20.51 | 20.80 | 20.80 | 1.46% | 801 |
| Jul 22, 2025 | 20.99 | 20.99 | 20.25 | 20.50 | 20.50 | 2.14% | 2,112 |
| Jul 21, 2025 | 20.90 | 21.00 | 19.00 | 20.07 | 20.07 | -3.00% | 43,988 |
| Jul 18, 2025 | 20.51 | 21.25 | 20.01 | 20.69 | 20.69 | 0.98% | 2,851 |
| Jul 17, 2025 | 21.75 | 22.00 | 19.52 | 20.49 | 20.49 | -3.80% | 16,451 |
| Jul 16, 2025 | 20.56 | 21.50 | 19.23 | 21.30 | 21.30 | 0.95% | 3,705 |
| Jul 15, 2025 | 21.50 | 21.50 | 20.43 | 21.10 | 21.10 | -1.86% | 4,508 |
| Jul 14, 2025 | 21.75 | 22.00 | 21.01 | 21.50 | 21.50 | 2.38% | 34,334 |
| Jul 11, 2025 | 22.79 | 22.79 | 21.00 | 21.00 | 21.00 | -3.00% | 7,860 |
| Jul 10, 2025 | 20.11 | 21.99 | 20.11 | 21.65 | 21.65 | -0.82% | 6,411 |
| Jul 9, 2025 | 22.40 | 22.40 | 20.15 | 21.83 | 21.83 | 0.41% | 2,420 |
| Jul 8, 2025 | 21.99 | 21.99 | 21.25 | 21.74 | 21.74 | 1.21% | 16,979 |
| Jul 7, 2025 | 20.75 | 22.37 | 20.75 | 21.48 | 21.48 | 3.87% | 131,297 |
| Jul 4, 2025 | 21.40 | 21.40 | 19.01 | 20.68 | 20.68 | -2.08% | 167,094 |
| Jul 3, 2025 | 21.75 | 21.75 | 21.06 | 21.12 | 21.12 | -0.85% | 1,234 |
| Jul 2, 2025 | 21.79 | 22.00 | 21.15 | 21.30 | 21.30 | 0.38% | 23,467 |
| Jul 1, 2025 | 21.60 | 21.60 | 20.70 | 21.22 | 21.22 | 0.86% | 13,765 |
| Jun 30, 2025 | 21.00 | 22.37 | 20.55 | 21.04 | 21.04 | 2.58% | 52,781 |
| Jun 27, 2025 | 19.50 | 21.49 | 19.50 | 20.51 | 20.51 | 0.54% | 61,652 |
| Jun 26, 2025 | 20.55 | 20.75 | 20.36 | 20.40 | 20.40 | 0.25% | 5,931 |
| Jun 25, 2025 | 21.75 | 21.75 | 20.34 | 20.35 | 20.35 | -9.96% | 124,831 |
| Jun 24, 2025 | 21.50 | 22.60 | 20.70 | 22.60 | 22.60 | 9.39% | 12,423 |
| Jun 23, 2025 | 21.08 | 21.08 | 20.55 | 20.66 | 20.66 | -1.99% | 2,887 |
| Jun 20, 2025 | 22.00 | 22.00 | 21.00 | 21.08 | 21.08 | -2.81% | 51,207 |