Idrees Textile Mills Limited (PSX:IDRT)
Pakistan · Delayed Price · Currency is PKR 22.13
-0.49 (-2.17%)
At close: Oct 21, 2025
Idrees Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 27.00 | 27.95 | 26.46 | 26.46 | 26.46 | -10.00% | 230,179 |
| Sep 18, 2025 | 32.67 | 32.81 | 29.40 | 29.40 | 29.40 | -10.01% | 328,948 |
| Sep 17, 2025 | 30.50 | 32.67 | 29.02 | 32.67 | 32.67 | 10.00% | 128,942 |
| Sep 16, 2025 | 31.06 | 32.00 | 29.58 | 29.70 | 29.70 | -8.78% | 33,527 |
| Sep 15, 2025 | 29.89 | 32.88 | 27.50 | 32.56 | 32.56 | 8.93% | 136,437 |
| Sep 12, 2025 | 31.01 | 33.49 | 28.37 | 29.89 | 29.89 | -2.10% | 129,523 |
| Sep 11, 2025 | 27.87 | 30.53 | 25.30 | 30.53 | 30.53 | 10.02% | 201,921 |
| Sep 10, 2025 | 25.47 | 27.75 | 24.25 | 27.75 | 27.75 | 9.99% | 213,769 |
| Sep 9, 2025 | 22.96 | 25.36 | 22.31 | 25.23 | 25.23 | 9.46% | 436,530 |
| Sep 8, 2025 | 23.33 | 23.33 | 23.00 | 23.05 | 23.05 | 0.22% | 35,086 |
| Sep 5, 2025 | 23.75 | 23.99 | 22.99 | 23.00 | 23.00 | -0.69% | 16,550 |
| Sep 4, 2025 | 24.00 | 24.00 | 22.10 | 23.16 | 23.16 | -1.49% | 1,956 |
| Sep 3, 2025 | 22.36 | 24.35 | 22.36 | 23.51 | 23.51 | -1.05% | 17,349 |
| Sep 2, 2025 | 25.33 | 25.33 | 23.19 | 23.76 | 23.76 | -4.73% | 11,966 |
| Sep 1, 2025 | 24.83 | 27.31 | 22.75 | 24.94 | 24.94 | 0.44% | 208,566 |
| 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 |