Reliance Weaving Mills Limited (PSX:REWM)
Pakistan · Delayed Price · Currency is PKR 110.64
+0.11 (0.10%)
At close: Sep 5, 2025
Reliance Weaving Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 110.54 | 111.98 | 105.03 | 110.64 | 110.64 | 0.10% | 773 |
| Sep 4, 2025 | 110.10 | 115.98 | 107.02 | 110.53 | 110.53 | -5.51% | 379 |
| Sep 3, 2025 | 116.99 | 116.99 | 116.95 | 116.97 | 116.97 | -0.86% | 233 |
| Sep 2, 2025 | 116.97 | 116.97 | 116.97 | 117.99 | 117.99 | - | 1 |
| Aug 29, 2025 | 112.00 | 118.00 | 110.00 | 117.99 | 117.99 | 6.08% | 500 |
| Aug 28, 2025 | 106.05 | 106.05 | 106.05 | 111.23 | 111.23 | - | 2 |
| Aug 26, 2025 | 111.23 | 115.97 | 111.00 | 111.23 | 111.23 | - | 104 |
| Aug 25, 2025 | 107.01 | 116.00 | 107.01 | 111.23 | 111.23 | - | 112 |
| Aug 21, 2025 | 105.02 | 115.99 | 105.02 | 111.23 | 111.23 | - | 19 |
| Aug 20, 2025 | 115.00 | 117.79 | 107.00 | 111.23 | 111.23 | 3.71% | 465 |
| Aug 19, 2025 | 109.98 | 114.90 | 109.98 | 107.25 | 107.25 | - | 220 |
| Aug 18, 2025 | 109.00 | 109.98 | 105.01 | 107.25 | 107.25 | -0.73% | 307 |
| Aug 15, 2025 | 110.02 | 110.02 | 105.02 | 108.04 | 108.04 | -2.77% | 1,700 |
| Aug 13, 2025 | 111.00 | 115.00 | 111.00 | 111.12 | 111.12 | - | 14 |
| Aug 12, 2025 | 115.98 | 115.98 | 112.00 | 111.12 | 111.12 | - | 130 |
| Aug 11, 2025 | 115.01 | 118.99 | 110.02 | 111.12 | 111.12 | -3.38% | 693 |
| Aug 8, 2025 | 126.00 | 126.00 | 114.09 | 115.01 | 115.01 | -9.28% | 17,888 |
| Aug 7, 2025 | 128.00 | 133.99 | 120.00 | 126.77 | 126.77 | 0.60% | 715 |
| Aug 6, 2025 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | -1.98% | 600 |
| Aug 5, 2025 | 134.00 | 138.00 | 123.00 | 128.55 | 128.55 | -1.87% | 201 |
| Aug 1, 2025 | 130.00 | 130.00 | 130.00 | 131.00 | 131.00 | - | 50 |
| Jul 31, 2025 | 130.00 | 130.00 | 130.00 | 131.00 | 131.00 | - | 50 |
| Jul 29, 2025 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | - | 721 |
| Jul 25, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 5 |
| Jul 24, 2025 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | - | 180 |
| Jul 23, 2025 | 142.00 | 142.00 | 128.01 | 131.00 | 131.00 | -2.25% | 801 |
| Jul 21, 2025 | 139.00 | 139.00 | 139.00 | 134.01 | 134.01 | - | 10 |
| Jul 18, 2025 | 139.00 | 139.00 | 133.00 | 134.01 | 134.01 | -5.85% | 329 |
| Jul 17, 2025 | 140.00 | 150.00 | 134.00 | 142.33 | 142.33 | 0.23% | 1,198 |
| Jul 14, 2025 | 140.00 | 140.00 | 140.00 | 142.00 | 142.00 | - | 10 |
| Jul 11, 2025 | 156.20 | 156.20 | 142.01 | 142.00 | 142.00 | - | 127 |
| Jul 10, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.65% | 700 |
| Jul 4, 2025 | 155.98 | 155.98 | 155.00 | 142.93 | 142.93 | - | 8 |
| Jul 2, 2025 | 149.00 | 149.00 | 131.00 | 142.93 | 142.93 | - | 59 |
| Jul 1, 2025 | 122.00 | 145.00 | 122.00 | 142.93 | 142.93 | 8.25% | 1,650 |
| Jun 27, 2025 | 144.00 | 144.00 | 143.00 | 132.04 | 132.04 | - | 112 |
| Jun 26, 2025 | 135.00 | 135.00 | 135.00 | 132.04 | 132.04 | - | 10 |
| Jun 24, 2025 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - | 3 |
| Jun 23, 2025 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - | 300 |
| Jun 20, 2025 | 145.00 | 145.00 | 144.98 | 132.04 | 132.04 | - | 16 |
| Jun 18, 2025 | 132.05 | 133.00 | 132.00 | 132.04 | 132.04 | -8.94% | 200 |
| Jun 17, 2025 | 149.99 | 149.99 | 140.51 | 145.00 | 145.00 | -3.33% | 330 |
| Jun 16, 2025 | 136.00 | 151.25 | 136.00 | 149.99 | 149.99 | 9.08% | 1,181 |
| Jun 13, 2025 | 145.00 | 145.00 | 123.76 | 137.50 | 137.50 | - | 201 |
| Jun 12, 2025 | 125.00 | 150.00 | 125.00 | 137.50 | 137.50 | 0.59% | 259 |
| Jun 11, 2025 | 145.50 | 145.50 | 145.50 | 136.70 | 136.70 | - | 100 |
| Jun 10, 2025 | 116.00 | 136.70 | 116.00 | 136.70 | 136.70 | 9.90% | 260 |
| Jun 5, 2025 | 136.79 | 136.79 | 136.79 | 124.39 | 124.39 | - | 3 |
| Jun 3, 2025 | 130.00 | 133.00 | 110.00 | 124.39 | 124.39 | 2.43% | 305 |
| Jun 2, 2025 | 110.00 | 124.36 | 110.00 | 121.44 | 121.44 | 7.42% | 564 |