Redco Textiles Limited (PSX:REDCO)
Pakistan · Delayed Price · Currency is PKR 22.00
-0.17 (-0.77%)
At close: Dec 18, 2025
Redco Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.37 | 22.37 | 21.00 | 21.55 | 21.55 | -2.05% | 6,310 |
| Dec 18, 2025 | 21.81 | 22.40 | 21.81 | 22.00 | 22.00 | -0.77% | 2,173 |
| Dec 17, 2025 | 22.20 | 22.20 | 22.10 | 22.17 | 22.17 | 0.50% | 4,456 |
| Dec 16, 2025 | 22.50 | 22.90 | 21.00 | 22.06 | 22.06 | -2.82% | 32,327 |
| Dec 15, 2025 | 23.45 | 23.45 | 22.50 | 22.70 | 22.70 | -3.20% | 14,282 |
| Dec 12, 2025 | 21.80 | 23.45 | 21.80 | 23.45 | 23.45 | 5.35% | 17,633 |
| Dec 11, 2025 | 21.55 | 23.00 | 21.55 | 22.26 | 22.26 | -1.94% | 15,010 |
| Dec 10, 2025 | 22.79 | 23.50 | 22.60 | 22.70 | 22.70 | - | 134,522 |
| Dec 9, 2025 | 22.40 | 23.00 | 20.53 | 22.70 | 22.70 | -0.48% | 32,629 |
| Dec 8, 2025 | 22.80 | 22.85 | 22.50 | 22.81 | 22.81 | -2.35% | 41,550 |
| Dec 5, 2025 | 22.70 | 23.75 | 22.40 | 23.36 | 23.36 | 2.68% | 43,622 |
| Dec 4, 2025 | 22.60 | 22.99 | 22.60 | 22.75 | 22.75 | - | 161 |
| Dec 3, 2025 | 23.20 | 23.20 | 22.75 | 22.75 | 22.75 | -1.09% | 10,425 |
| Dec 2, 2025 | 23.19 | 23.19 | 22.70 | 23.00 | 23.00 | -0.78% | 11,508 |
| Dec 1, 2025 | 22.80 | 23.50 | 22.75 | 23.18 | 23.18 | 2.70% | 25,117 |
| Nov 28, 2025 | 23.00 | 24.89 | 22.01 | 22.57 | 22.57 | -2.97% | 50,593 |
| Nov 27, 2025 | 22.02 | 24.35 | 22.02 | 23.26 | 23.26 | 4.77% | 68,829 |
| Nov 26, 2025 | 22.69 | 22.69 | 21.00 | 22.20 | 22.20 | -0.36% | 16,792 |
| Nov 25, 2025 | 22.90 | 23.50 | 22.26 | 22.28 | 22.28 | -2.37% | 33,094 |
| Nov 24, 2025 | 22.62 | 23.55 | 22.00 | 22.82 | 22.82 | -1.55% | 51,695 |
| Nov 21, 2025 | 23.70 | 24.49 | 21.80 | 23.18 | 23.18 | -1.11% | 33,233 |
| Nov 20, 2025 | 26.50 | 27.99 | 23.08 | 23.44 | 23.44 | -8.58% | 320,695 |
| Nov 19, 2025 | 25.64 | 25.64 | 23.00 | 25.64 | 25.64 | 10.00% | 592,540 |
| Nov 18, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 10.00% | 15,421 |
| Nov 17, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 10.02% | 25,622 |
| Nov 14, 2025 | 19.00 | 19.26 | 18.50 | 19.26 | 19.26 | 9.99% | 81,821 |
| Nov 13, 2025 | 16.85 | 18.35 | 16.51 | 17.51 | 17.51 | 4.85% | 6,690 |
| Nov 12, 2025 | 16.40 | 17.35 | 14.90 | 16.70 | 16.70 | 1.64% | 74,750 |
| Nov 11, 2025 | 17.39 | 18.19 | 16.00 | 16.43 | 16.43 | -5.52% | 25,620 |
| Nov 10, 2025 | 18.90 | 19.00 | 16.57 | 17.39 | 17.39 | -5.54% | 13,149 |
| Nov 7, 2025 | 17.60 | 18.84 | 16.50 | 18.41 | 18.41 | 7.47% | 62,265 |
| Nov 6, 2025 | 18.60 | 18.80 | 17.02 | 17.13 | 17.13 | -5.57% | 11,666 |
| Nov 5, 2025 | 18.60 | 18.60 | 18.14 | 18.14 | 18.14 | - | 175 |
| Nov 4, 2025 | 18.64 | 18.99 | 18.11 | 18.14 | 18.14 | -2.68% | 5,268 |
| Nov 3, 2025 | 19.14 | 19.14 | 18.40 | 18.64 | 18.64 | -2.61% | 1,403 |
| Oct 31, 2025 | 19.34 | 19.34 | 18.50 | 19.14 | 19.14 | - | 22 |
| Oct 30, 2025 | 18.30 | 19.25 | 18.30 | 19.14 | 19.14 | 5.22% | 775 |
| Oct 29, 2025 | 18.67 | 19.00 | 17.70 | 18.19 | 18.19 | -2.47% | 1,225 |
| Oct 28, 2025 | 18.52 | 19.43 | 18.51 | 18.65 | 18.65 | -1.84% | 1,043 |
| Oct 27, 2025 | 18.80 | 19.16 | 18.80 | 19.00 | 19.00 | 2.48% | 10,807 |
| Oct 24, 2025 | 19.14 | 19.49 | 18.00 | 18.54 | 18.54 | -2.63% | 9,564 |
| Oct 23, 2025 | 17.40 | 19.04 | 17.40 | 19.04 | 19.04 | 9.99% | 64,456 |
| Oct 22, 2025 | 18.36 | 19.90 | 16.81 | 17.31 | 17.31 | -5.72% | 62,128 |
| Oct 21, 2025 | 19.99 | 20.49 | 17.72 | 18.36 | 18.36 | -5.85% | 56,281 |
| Oct 20, 2025 | 21.50 | 21.50 | 18.55 | 19.50 | 19.50 | -5.02% | 34,438 |
| Oct 17, 2025 | 21.50 | 22.67 | 20.50 | 20.53 | 20.53 | -2.61% | 15,765 |
| Oct 16, 2025 | 23.35 | 23.35 | 20.25 | 21.08 | 21.08 | -6.31% | 87,161 |
| Oct 15, 2025 | 25.00 | 25.95 | 22.50 | 22.50 | 22.50 | -10.00% | 157,109 |
| Oct 14, 2025 | 26.52 | 28.90 | 25.00 | 25.00 | 25.00 | -5.73% | 47,595 |
| Oct 13, 2025 | 26.99 | 27.50 | 26.00 | 26.52 | 26.52 | -3.70% | 7,259 |