Idrees Textile Mills Limited (PSX:IDRT)
Pakistan · Delayed Price · Currency is PKR 45.28
+2.31 (5.38%)
At close: Jun 1, 2026
Idrees Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 42.00 | 42.97 | 38.00 | 42.97 | 42.97 | 10.01% | 168,162 |
| May 25, 2026 | 36.50 | 39.06 | 33.11 | 39.06 | 39.06 | 10.00% | 253,103 |
| May 22, 2026 | 36.50 | 36.90 | 34.00 | 35.51 | 35.51 | -0.89% | 51,322 |
| May 21, 2026 | 35.95 | 36.95 | 32.15 | 35.83 | 35.83 | 1.91% | 162,613 |
| May 20, 2026 | 41.85 | 41.85 | 35.03 | 35.16 | 35.16 | -9.66% | 354,555 |
| May 19, 2026 | 37.25 | 40.08 | 32.80 | 38.92 | 38.92 | 6.81% | 146,400 |
| May 18, 2026 | 37.45 | 37.45 | 33.71 | 36.44 | 36.44 | -2.70% | 139,132 |
| May 15, 2026 | 41.98 | 44.95 | 36.77 | 37.45 | 37.45 | -8.35% | 284,401 |
| May 14, 2026 | 39.99 | 41.00 | 37.52 | 40.86 | 40.86 | 9.63% | 260,049 |
| May 13, 2026 | 36.00 | 37.27 | 35.05 | 37.27 | 37.27 | 10.01% | 210,385 |
| May 12, 2026 | 33.88 | 33.88 | 32.00 | 33.88 | 33.88 | 10.00% | 201,718 |
| May 11, 2026 | 28.00 | 30.80 | 27.85 | 30.80 | 30.80 | 10.00% | 272,949 |
| May 8, 2026 | 28.00 | 29.80 | 27.16 | 28.00 | 28.00 | -0.32% | 206,450 |
| May 7, 2026 | 28.50 | 29.50 | 28.05 | 28.09 | 28.09 | -1.99% | 160,983 |
| May 6, 2026 | 29.98 | 29.98 | 27.01 | 28.66 | 28.66 | -0.93% | 113,395 |
| May 5, 2026 | 28.25 | 31.47 | 28.25 | 28.93 | 28.93 | 1.12% | 495,060 |
| May 4, 2026 | 28.80 | 29.49 | 28.02 | 28.61 | 28.61 | 0.85% | 34,844 |
| Apr 30, 2026 | 27.35 | 29.25 | 26.50 | 28.37 | 28.37 | 2.38% | 179,397 |
| Apr 29, 2026 | 27.70 | 28.95 | 27.00 | 27.71 | 27.71 | 0.36% | 36,553 |
| Apr 28, 2026 | 28.25 | 28.25 | 26.55 | 27.61 | 27.61 | 1.47% | 6,297 |
| Apr 27, 2026 | 29.00 | 29.69 | 26.99 | 27.21 | 27.21 | -6.20% | 41,082 |
| Apr 24, 2026 | 29.00 | 29.00 | 28.01 | 29.01 | 29.01 | - | 645 |
| Apr 23, 2026 | 27.76 | 30.20 | 27.76 | 29.01 | 29.01 | 2.22% | 7,424 |
| Apr 22, 2026 | 28.79 | 29.90 | 25.91 | 28.38 | 28.38 | 0.04% | 18,944 |
| Apr 21, 2026 | 27.85 | 30.00 | 27.21 | 28.37 | 28.37 | 1.87% | 41,135 |
| Apr 20, 2026 | 28.80 | 28.80 | 27.02 | 27.85 | 27.85 | -3.33% | 9,753 |
| Apr 17, 2026 | 32.95 | 32.95 | 28.40 | 28.81 | 28.81 | -8.66% | 161,470 |
| Apr 16, 2026 | 30.95 | 33.35 | 28.00 | 31.54 | 31.54 | 4.02% | 138,130 |
| Apr 15, 2026 | 29.30 | 31.34 | 28.00 | 30.32 | 30.32 | 6.42% | 60,271 |
| Apr 14, 2026 | 29.00 | 30.47 | 27.50 | 28.49 | 28.49 | -0.14% | 48,893 |
| Apr 13, 2026 | 28.92 | 31.81 | 26.03 | 28.53 | 28.53 | -1.35% | 528,438 |
| Apr 10, 2026 | 31.92 | 34.40 | 28.73 | 28.92 | 28.92 | -9.40% | 166,726 |
| Apr 9, 2026 | 28.30 | 32.34 | 26.50 | 31.92 | 31.92 | 8.57% | 173,533 |
| Apr 8, 2026 | 27.90 | 29.44 | 25.62 | 29.40 | 29.40 | 5.53% | 1,732 |
| Apr 7, 2026 | 25.01 | 28.49 | 24.26 | 27.86 | 27.86 | 4.62% | 3,637 |
| Apr 6, 2026 | 26.96 | 28.50 | 23.75 | 26.63 | 26.63 | 1.52% | 125,663 |
| Apr 3, 2026 | 28.00 | 28.00 | 23.70 | 26.23 | 26.23 | 0.19% | 47,773 |
| Apr 2, 2026 | 25.20 | 29.98 | 25.00 | 26.18 | 26.18 | -4.17% | 1,477 |
| Apr 1, 2026 | 24.95 | 27.49 | 22.61 | 27.32 | 27.32 | 9.32% | 101,941 |
| Mar 31, 2026 | 23.99 | 25.30 | 23.11 | 24.99 | 24.99 | 8.65% | 4,139 |
| Mar 30, 2026 | 26.00 | 26.00 | 22.60 | 23.00 | 23.00 | -8.18% | 3,655 |
| Mar 27, 2026 | 27.49 | 27.49 | 24.01 | 25.05 | 25.05 | -2.72% | 988 |
| Mar 26, 2026 | 24.00 | 26.20 | 22.50 | 25.75 | 25.75 | 8.06% | 6,364 |
| Mar 25, 2026 | 23.70 | 23.99 | 23.15 | 23.83 | 23.83 | -2.73% | 3,627 |
| Mar 24, 2026 | 23.01 | 24.50 | 23.01 | 24.50 | 24.50 | 2.47% | 4,612 |
| Mar 19, 2026 | 23.01 | 24.90 | 22.00 | 23.91 | 23.91 | 1.53% | 709 |
| Mar 18, 2026 | 25.98 | 25.98 | 23.55 | 23.55 | 23.55 | -2.40% | 1,148 |
| Mar 17, 2026 | 25.49 | 25.95 | 22.80 | 24.13 | 24.13 | 1.69% | 5,651 |
| Mar 16, 2026 | 23.98 | 24.20 | 22.00 | 23.73 | 23.73 | 7.86% | 17,991 |
| Mar 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 651 |