Idrees Textile Mills Limited (PSX:IDRT)
Pakistan · Delayed Price · Currency is PKR 19.95
-0.06 (-0.30%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 21.25 | 22.00 | 21.25 | 21.69 | 21.69 | 2.12% | 32,338 |
| Jun 18, 2025 | 21.61 | 22.00 | 20.50 | 21.24 | 21.24 | -1.62% | 50,038 |
| Jun 17, 2025 | 22.00 | 22.20 | 21.00 | 21.59 | 21.59 | -4.34% | 47,175 |
| Jun 16, 2025 | 21.99 | 23.50 | 21.99 | 22.57 | 22.57 | 3.34% | 60,648 |
| Jun 13, 2025 | 20.52 | 23.50 | 20.52 | 21.84 | 21.84 | 0.88% | 32,458 |
| Jun 12, 2025 | 21.85 | 22.25 | 20.85 | 21.65 | 21.65 | -0.46% | 40,460 |
| Jun 11, 2025 | 21.50 | 23.00 | 20.65 | 21.75 | 21.75 | 2.93% | 188,811 |
| Jun 10, 2025 | 20.65 | 21.40 | 20.00 | 21.13 | 21.13 | 3.38% | 45,073 |
| Jun 5, 2025 | 21.40 | 21.40 | 20.00 | 20.44 | 20.44 | -2.48% | 32,214 |
| Jun 4, 2025 | 20.89 | 22.39 | 20.50 | 20.96 | 20.96 | 0.10% | 53,637 |
| Jun 3, 2025 | 23.00 | 23.00 | 20.88 | 20.94 | 20.94 | -9.74% | 217,962 |
| Jun 2, 2025 | 27.00 | 27.50 | 23.20 | 23.20 | 23.20 | -10.01% | 186,110 |
| May 30, 2025 | 25.00 | 25.87 | 24.70 | 25.78 | 25.78 | 9.61% | 83,236 |
| May 29, 2025 | 22.89 | 23.65 | 19.76 | 23.52 | 23.52 | 9.40% | 111,896 |
| May 27, 2025 | 18.50 | 21.99 | 18.50 | 21.50 | 21.50 | 7.55% | 119,181 |
| May 26, 2025 | 19.80 | 20.23 | 17.00 | 19.99 | 19.99 | 8.70% | 177,635 |
| May 23, 2025 | 18.40 | 18.70 | 18.00 | 18.39 | 18.39 | 8.18% | 248,994 |
| May 22, 2025 | 16.50 | 18.40 | 16.40 | 17.00 | 17.00 | - | 114,829 |
| May 21, 2025 | 17.70 | 17.95 | 16.30 | 17.00 | 17.00 | 0.06% | 4,217 |