Quetta Textile Mills Limited (PSX:QUET)
Pakistan · Delayed Price · Currency is PKR 16.43
-0.91 (-5.25%)
At close: Aug 27, 2025
Quetta Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 16.65 | 17.00 | 16.19 | 16.48 | 16.48 | 0.30% | 40,936 |
| Aug 27, 2025 | 17.68 | 17.68 | 16.35 | 16.43 | 16.43 | -5.25% | 45,038 |
| Aug 26, 2025 | 18.49 | 18.49 | 17.30 | 17.34 | 17.34 | -2.80% | 26,558 |
| Aug 25, 2025 | 17.01 | 18.50 | 16.50 | 17.84 | 17.84 | 3.90% | 50,018 |
| Aug 22, 2025 | 17.58 | 18.40 | 16.87 | 17.17 | 17.17 | -8.38% | 158,978 |
| Aug 21, 2025 | 22.90 | 22.90 | 18.74 | 18.74 | 18.74 | -9.99% | 471,888 |
| Aug 20, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 9.98% | 59,671 |
| Aug 19, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 9.99% | 19,148 |
| Aug 18, 2025 | 14.81 | 17.49 | 14.81 | 17.21 | 17.21 | 8.24% | 356,270 |
| Aug 15, 2025 | 16.70 | 16.70 | 15.05 | 15.90 | 15.90 | -0.31% | 18,630 |
| Aug 13, 2025 | 17.49 | 17.59 | 15.57 | 15.95 | 15.95 | -6.94% | 143,842 |
| Aug 12, 2025 | 17.14 | 17.14 | 16.40 | 17.14 | 17.14 | 10.01% | 651,442 |
| Aug 11, 2025 | 15.40 | 16.50 | 15.00 | 15.58 | 15.58 | 3.87% | 294,209 |
| Aug 8, 2025 | 15.02 | 15.02 | 14.65 | 15.00 | 15.00 | - | 2,598 |
| Aug 7, 2025 | 14.80 | 15.30 | 13.86 | 15.00 | 15.00 | -1.45% | 36,831 |
| Aug 6, 2025 | 14.80 | 15.92 | 14.50 | 15.22 | 15.22 | 5.18% | 118,244 |
| Aug 5, 2025 | 14.70 | 14.70 | 14.13 | 14.47 | 14.47 | 2.48% | 7,200 |
| Aug 4, 2025 | 14.40 | 14.89 | 14.00 | 14.12 | 14.12 | -1.47% | 18,795 |
| Aug 1, 2025 | 14.01 | 14.45 | 13.41 | 14.33 | 14.33 | 0.92% | 12,050 |
| Jul 31, 2025 | 14.50 | 14.50 | 14.50 | 14.20 | 14.20 | - | 1 |
| Jul 30, 2025 | 13.83 | 15.09 | 13.81 | 14.20 | 14.20 | -6.33% | 11,633 |
| Jul 29, 2025 | 14.99 | 14.99 | 14.30 | 15.16 | 15.16 | - | 106 |
| Jul 28, 2025 | 14.90 | 15.18 | 14.62 | 15.16 | 15.16 | 4.55% | 7,143 |
| Jul 25, 2025 | 14.07 | 14.80 | 14.07 | 14.50 | 14.50 | -1.69% | 10,076 |
| Jul 24, 2025 | 13.76 | 14.77 | 13.76 | 14.75 | 14.75 | 1.72% | 13,510 |
| Jul 23, 2025 | 14.50 | 14.87 | 14.12 | 14.50 | 14.50 | 1.97% | 10,010 |
| Jul 22, 2025 | 14.12 | 14.88 | 14.12 | 14.22 | 14.22 | -2.47% | 3,777 |
| Jul 21, 2025 | 15.00 | 15.35 | 14.50 | 14.58 | 14.58 | -5.20% | 11,469 |
| Jul 18, 2025 | 14.51 | 15.48 | 14.51 | 15.38 | 15.38 | 1.59% | 5,578 |
| Jul 17, 2025 | 14.89 | 15.25 | 14.50 | 15.14 | 15.14 | 3.70% | 7,904 |
| Jul 16, 2025 | 14.40 | 14.97 | 14.02 | 14.60 | 14.60 | -0.75% | 17,111 |
| Jul 15, 2025 | 16.01 | 16.05 | 14.41 | 14.71 | 14.71 | -8.12% | 55,988 |
| Jul 14, 2025 | 14.98 | 16.01 | 14.50 | 16.01 | 16.01 | 10.03% | 146,736 |
| Jul 11, 2025 | 14.55 | 15.79 | 14.35 | 14.55 | 14.55 | -2.87% | 13,999 |
| Jul 10, 2025 | 14.95 | 15.23 | 14.85 | 14.98 | 14.98 | -0.13% | 6,307 |
| Jul 9, 2025 | 15.50 | 15.50 | 14.95 | 15.00 | 15.00 | -0.46% | 2,696 |
| Jul 8, 2025 | 16.00 | 16.80 | 14.50 | 15.07 | 15.07 | -3.77% | 19,457 |
| Jul 7, 2025 | 15.27 | 16.20 | 14.90 | 15.66 | 15.66 | 5.81% | 48,670 |
| Jul 4, 2025 | 15.89 | 15.94 | 14.60 | 14.80 | 14.80 | -4.58% | 12,790 |
| Jul 3, 2025 | 15.87 | 15.87 | 15.05 | 15.51 | 15.51 | 2.04% | 16,262 |
| Jul 2, 2025 | 15.50 | 16.49 | 14.54 | 15.20 | 15.20 | -5.94% | 23,385 |
| Jul 1, 2025 | 16.70 | 16.85 | 15.56 | 16.16 | 16.16 | -0.31% | 15,531 |
| Jun 30, 2025 | 16.75 | 17.39 | 15.10 | 16.21 | 16.21 | -3.11% | 31,969 |
| Jun 27, 2025 | 16.12 | 17.01 | 15.45 | 16.73 | 16.73 | 8.21% | 178,110 |
| Jun 26, 2025 | 15.00 | 15.50 | 14.50 | 15.46 | 15.46 | 9.65% | 43,834 |
| Jun 25, 2025 | 13.75 | 14.72 | 13.01 | 14.10 | 14.10 | 2.99% | 190,128 |
| Jun 24, 2025 | 13.51 | 15.00 | 13.41 | 13.69 | 13.69 | -4.93% | 34,945 |
| Jun 23, 2025 | 14.40 | 14.99 | 14.40 | 14.40 | 14.40 | -4.89% | 1,501 |
| Jun 20, 2025 | 15.01 | 15.80 | 14.56 | 15.14 | 15.14 | -2.13% | 27,038 |
| Jun 19, 2025 | 15.66 | 16.42 | 15.06 | 15.47 | 15.47 | 1.05% | 23,774 |