Reliance Weaving Mills Limited (PSX:REWM)
Pakistan · Delayed Price · Currency is PKR 172.29
+10.64 (6.58%)
At close: Jul 16, 2026
Reliance Weaving Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 174.94 | 177.00 | 170.00 | 172.29 | 172.29 | 6.58% | 346 |
| Jul 15, 2026 | 172.00 | 179.90 | 161.11 | 161.65 | 161.65 | -6.63% | 217 |
| Jul 14, 2026 | 176.00 | 183.71 | 171.81 | 173.13 | 173.13 | -9.31% | 3,302 |
| Jul 13, 2026 | 180.50 | 196.00 | 170.10 | 190.90 | 190.90 | 5.58% | 1,072 |
| Jul 10, 2026 | 179.60 | 197.56 | 171.02 | 180.81 | 180.81 | 0.67% | 1,923 |
| Jul 9, 2026 | 168.10 | 182.00 | 168.10 | 179.60 | 179.60 | 1.47% | 1,573 |
| Jul 8, 2026 | 168.00 | 177.99 | 168.00 | 177.00 | 177.00 | -1.67% | 615 |
| Jul 7, 2026 | 170.01 | 176.00 | 170.01 | 180.00 | 180.00 | - | 29 |
| Jul 6, 2026 | 175.00 | 180.00 | 165.00 | 180.00 | 180.00 | - | 138 |
| Jul 3, 2026 | 178.00 | 188.98 | 161.02 | 180.00 | 180.00 | 3.74% | 586 |
| Jul 2, 2026 | 173.00 | 173.00 | 173.00 | 173.51 | 173.51 | - | 10 |
| Jul 1, 2026 | 178.99 | 178.99 | 165.00 | 173.51 | 173.51 | 5.40% | 831 |
| Jun 30, 2026 | 171.00 | 177.99 | 163.00 | 164.62 | 164.62 | -3.95% | 611 |
| Jun 29, 2026 | 179.00 | 179.00 | 170.00 | 171.39 | 171.39 | - | 139 |
| Jun 24, 2026 | 179.99 | 179.99 | 170.00 | 171.39 | 171.39 | - | 108 |
| Jun 23, 2026 | 170.00 | 180.99 | 170.00 | 171.39 | 171.39 | -0.98% | 325 |
| Jun 22, 2026 | 180.97 | 180.97 | 180.97 | 173.08 | 173.08 | - | 1 |
| Jun 19, 2026 | 181.75 | 181.75 | 171.00 | 173.08 | 173.08 | - | 131 |
| Jun 18, 2026 | 180.00 | 181.80 | 164.64 | 173.08 | 173.08 | -2.98% | 1,040 |
| Jun 17, 2026 | 184.00 | 184.00 | 184.00 | 178.40 | 178.40 | - | 1 |
| Jun 16, 2026 | 176.00 | 180.00 | 173.00 | 178.40 | 178.40 | -0.89% | 373 |
| Jun 15, 2026 | 160.10 | 180.00 | 160.10 | 180.00 | 180.00 | 3.66% | 1,322 |
| Jun 12, 2026 | 173.00 | 191.00 | 173.00 | 173.64 | 173.64 | -0.14% | 721 |
| Jun 11, 2026 | 173.00 | 175.00 | 170.01 | 173.88 | 173.88 | 1.08% | 223 |
| Jun 10, 2026 | 171.00 | 171.00 | 171.00 | 172.02 | 172.02 | - | 1 |
| Jun 9, 2026 | 175.00 | 179.74 | 170.00 | 172.02 | 172.02 | -4.79% | 523 |
| Jun 8, 2026 | 177.00 | 180.00 | 163.10 | 180.68 | 180.68 | - | 166 |
| Jun 5, 2026 | 181.01 | 181.01 | 177.50 | 180.68 | 180.68 | -0.16% | 370 |
| Jun 4, 2026 | 175.20 | 184.99 | 175.00 | 180.97 | 180.97 | 6.45% | 274 |
| Jun 3, 2026 | 187.00 | 187.00 | 165.00 | 170.01 | 170.01 | - | 110 |
| Jun 2, 2026 | 186.98 | 186.98 | 171.00 | 170.01 | 170.01 | - | 18 |
| Jun 1, 2026 | 174.98 | 179.00 | 169.00 | 170.01 | 170.01 | 4.27% | 2,491 |
| May 29, 2026 | 165.00 | 175.90 | 160.00 | 163.05 | 163.05 | -7.32% | 772 |
| May 25, 2026 | 155.27 | 178.49 | 153.30 | 175.93 | 175.93 | 3.42% | 1,355 |
| May 22, 2026 | 157.30 | 175.50 | 157.30 | 170.12 | 170.12 | - | 116 |
| May 21, 2026 | 185.90 | 185.90 | 155.16 | 170.12 | 170.12 | - | 73 |
| May 19, 2026 | 155.01 | 177.77 | 155.01 | 170.12 | 170.12 | 0.38% | 823 |
| May 15, 2026 | 185.99 | 185.99 | 165.00 | 169.47 | 169.47 | - | 335 |
| May 14, 2026 | 179.99 | 179.99 | 169.01 | 169.47 | 169.47 | 1.96% | 274 |
| May 13, 2026 | 179.98 | 182.82 | 177.80 | 166.21 | 166.21 | - | 132 |
| May 12, 2026 | 180.00 | 180.00 | 166.21 | 166.21 | 166.21 | - | 136 |
| May 11, 2026 | 182.00 | 182.00 | 166.10 | 166.21 | 166.21 | -7.45% | 152 |
| May 8, 2026 | 168.00 | 179.95 | 163.10 | 179.58 | 179.58 | - | 105 |
| May 7, 2026 | 170.00 | 179.95 | 170.00 | 179.58 | 179.58 | - | 116 |
| May 6, 2026 | 160.60 | 179.95 | 160.60 | 179.58 | 179.58 | 3.19% | 257 |
| May 5, 2026 | 189.98 | 189.98 | 179.00 | 174.03 | 174.03 | - | 102 |
| May 4, 2026 | 160.10 | 173.99 | 160.10 | 174.03 | 174.03 | - | 6 |
| Apr 29, 2026 | 173.87 | 185.00 | 173.00 | 174.03 | 174.03 | 0.48% | 151 |
| Apr 28, 2026 | 170.00 | 170.00 | 170.00 | 173.20 | 173.20 | - | 1 |
| Apr 27, 2026 | 160.00 | 173.20 | 160.00 | 173.20 | 173.20 | 10.00% | 2,522 |