Redco Textiles Limited (PSX:REDCO)
21.08
-1.42 (-6.31%)
At close: Oct 16, 2025
Redco Textiles Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Oct 10, 2025 | 28.00 | 28.00 | 25.62 | 27.54 | 27.54 | -1.99% | 4,145 |
Oct 9, 2025 | 27.72 | 28.49 | 25.30 | 28.10 | 28.10 | 0.50% | 2,740 |
Oct 8, 2025 | 26.34 | 28.95 | 26.34 | 27.96 | 27.96 | 4.29% | 5,151 |
Oct 7, 2025 | 25.99 | 27.63 | 25.99 | 26.81 | 26.81 | 3.71% | 3,181 |
Oct 6, 2025 | 26.00 | 26.00 | 25.00 | 25.85 | 25.85 | - | 49 |
Oct 3, 2025 | 25.00 | 25.90 | 25.00 | 25.85 | 25.85 | 2.30% | 9,060 |
Oct 2, 2025 | 24.53 | 25.99 | 24.53 | 25.27 | 25.27 | -3.92% | 853 |
Oct 1, 2025 | 26.00 | 26.30 | 25.21 | 26.30 | 26.30 | -0.53% | 11,766 |
Sep 30, 2025 | 26.17 | 26.45 | 26.00 | 26.44 | 26.44 | -0.23% | 2,580 |
Sep 29, 2025 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | - | 3,114 |
Sep 26, 2025 | 25.98 | 26.50 | 25.98 | 26.50 | 26.50 | 5.24% | 2,201 |
Sep 25, 2025 | 25.01 | 25.40 | 25.01 | 25.18 | 25.18 | - | 54 |
Sep 24, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - | 1 |
Sep 23, 2025 | 24.56 | 25.90 | 24.55 | 25.18 | 25.18 | 0.72% | 2,734 |
Sep 22, 2025 | 25.01 | 25.87 | 24.02 | 25.00 | 25.00 | -0.20% | 5,352 |
Sep 19, 2025 | 25.99 | 26.48 | 25.00 | 25.05 | 25.05 | -3.02% | 10,558 |
Sep 18, 2025 | 25.01 | 25.84 | 25.00 | 25.83 | 25.83 | 2.46% | 35,581 |
Sep 17, 2025 | 25.01 | 25.70 | 24.63 | 25.21 | 25.21 | -0.16% | 35,908 |
Sep 16, 2025 | 25.01 | 25.38 | 24.99 | 25.25 | 25.25 | -0.55% | 17,596 |
Sep 15, 2025 | 24.51 | 24.51 | 24.51 | 25.39 | 25.39 | - | 53 |
Sep 12, 2025 | 24.07 | 27.15 | 24.07 | 25.39 | 25.39 | 2.84% | 1,194 |
Sep 11, 2025 | 25.00 | 25.00 | 24.22 | 24.69 | 24.69 | -1.79% | 1,300 |
Sep 10, 2025 | 27.90 | 27.90 | 24.55 | 25.14 | 25.14 | -7.20% | 12,649 |
Sep 9, 2025 | 29.90 | 30.00 | 25.10 | 27.09 | 27.09 | -1.38% | 41,987 |
Sep 8, 2025 | 25.23 | 27.75 | 25.00 | 27.47 | 27.47 | 8.88% | 45,929 |
Sep 5, 2025 | 25.01 | 26.50 | 25.01 | 25.23 | 25.23 | -1.25% | 2,113 |
Sep 4, 2025 | 24.65 | 25.99 | 24.65 | 25.55 | 25.55 | - | 121 |
Sep 2, 2025 | 24.06 | 25.99 | 23.50 | 25.55 | 25.55 | -0.54% | 17,052 |
Sep 1, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - | 3 |
Aug 29, 2025 | 23.50 | 26.99 | 23.50 | 25.69 | 25.69 | - | 204 |
Aug 28, 2025 | 25.80 | 25.80 | 25.80 | 25.69 | 25.69 | - | 6 |
Aug 27, 2025 | 25.41 | 25.90 | 25.05 | 25.69 | 25.69 | 1.10% | 1,296 |
Aug 26, 2025 | 26.00 | 26.49 | 25.12 | 25.41 | 25.41 | -5.82% | 6,620 |
Aug 25, 2025 | 26.09 | 26.09 | 26.08 | 26.98 | 26.98 | - | 111 |
Aug 22, 2025 | 24.51 | 27.29 | 24.01 | 26.98 | 26.98 | 8.18% | 3,145 |
Aug 21, 2025 | 24.66 | 26.44 | 24.56 | 24.94 | 24.94 | -0.24% | 2,543 |
Aug 20, 2025 | 25.00 | 25.90 | 25.00 | 25.00 | 25.00 | - | 162 |
Aug 19, 2025 | 25.95 | 25.95 | 24.50 | 25.00 | 25.00 | -3.66% | 7,202 |
Aug 18, 2025 | 25.49 | 26.45 | 24.55 | 25.95 | 25.95 | 2.08% | 5,643 |
Aug 15, 2025 | 24.99 | 25.95 | 24.02 | 25.42 | 25.42 | 2.96% | 6,512 |
Aug 13, 2025 | 25.02 | 25.40 | 24.26 | 24.69 | 24.69 | -4.27% | 7,627 |
Aug 12, 2025 | 24.24 | 25.90 | 24.24 | 25.79 | 25.79 | 0.39% | 1,368 |
Aug 11, 2025 | 25.98 | 25.98 | 25.00 | 25.69 | 25.69 | - | 51 |