Din Textile Mills Limited (PSX:DINT)
Pakistan
· Delayed Price · Currency is PKR 45.95
0.00 (0.00%)
At close: Mar 5, 2026
Din Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.55 | 45.95 | 45.55 | 45.95 | 45.95 | - | 202 |
| Mar 4, 2026 | 45.95 | 47.99 | 45.95 | 45.95 | 45.95 | - | 25 |
| Mar 3, 2026 | 48.00 | 48.00 | 42.10 | 45.95 | 45.95 | - | 202 |
| Feb 27, 2026 | 45.00 | 47.99 | 45.00 | 45.95 | 45.95 | - | 369 |
| Feb 25, 2026 | 47.90 | 47.90 | 42.10 | 45.95 | 45.95 | - | 191 |
| Feb 24, 2026 | 42.02 | 48.79 | 42.02 | 45.95 | 45.95 | - | 201 |
| Feb 23, 2026 | 48.98 | 48.98 | 48.98 | 45.95 | 45.95 | - | 1 |
| Feb 20, 2026 | 45.20 | 48.50 | 45.20 | 45.95 | 45.95 | -7.93% | 600 |
| Feb 18, 2026 | 47.40 | 50.98 | 47.10 | 49.91 | 49.91 | 7.13% | 621 |
| Feb 17, 2026 | 52.90 | 53.00 | 45.80 | 46.59 | 46.59 | -8.00% | 2,156 |
| Feb 16, 2026 | 53.05 | 53.05 | 50.25 | 50.64 | 50.64 | -6.59% | 1,044 |
| Feb 13, 2026 | 51.05 | 57.00 | 51.02 | 54.21 | 54.21 | - | 127 |
| Feb 12, 2026 | 54.12 | 55.06 | 53.05 | 54.21 | 54.21 | -1.53% | 1,414 |
| Feb 11, 2026 | 54.01 | 56.50 | 54.01 | 55.05 | 55.05 | 1.93% | 643 |
| Feb 10, 2026 | 55.85 | 55.90 | 53.11 | 54.01 | 54.01 | -3.29% | 4,149 |
| Feb 9, 2026 | 60.05 | 61.80 | 55.40 | 55.85 | 55.85 | -9.28% | 7,833 |
| Feb 6, 2026 | 58.05 | 64.00 | 58.05 | 61.56 | 61.56 | - | 137 |
| Feb 3, 2026 | 62.05 | 62.05 | 62.05 | 61.56 | 61.56 | - | 50 |
| Feb 2, 2026 | 63.99 | 63.99 | 63.00 | 61.56 | 61.56 | - | 140 |
| Jan 30, 2026 | 56.04 | 66.00 | 56.04 | 61.56 | 61.56 | - | 16 |
| Jan 28, 2026 | 62.05 | 64.00 | 60.05 | 61.56 | 61.56 | -1.88% | 1,409 |
| Jan 27, 2026 | 61.62 | 61.62 | 61.60 | 62.74 | 62.74 | - | 11 |
| Jan 26, 2026 | 65.00 | 65.00 | 62.02 | 62.74 | 62.74 | -7.63% | 483 |
| Jan 23, 2026 | 63.05 | 68.98 | 62.05 | 67.92 | 67.92 | 2.78% | 1,470 |
| Jan 22, 2026 | 69.90 | 69.90 | 61.50 | 66.08 | 66.08 | - | 199 |
| Jan 21, 2026 | 63.05 | 63.10 | 63.05 | 66.08 | 66.08 | - | 300 |
| Jan 20, 2026 | 63.05 | 63.05 | 62.01 | 66.08 | 66.08 | - | 92 |
| Jan 19, 2026 | 60.11 | 67.98 | 60.11 | 66.08 | 66.08 | 5.44% | 1,250 |
| Jan 16, 2026 | 63.00 | 64.00 | 63.00 | 62.67 | 62.67 | 2.65% | 360 |
| Jan 15, 2026 | 61.99 | 62.30 | 60.20 | 61.05 | 61.05 | -3.10% | 1,874 |
| Jan 14, 2026 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | - | 27 |
| Jan 13, 2026 | 64.06 | 64.98 | 62.05 | 63.00 | 63.00 | - | 217 |
| Jan 12, 2026 | 63.20 | 64.50 | 62.01 | 63.00 | 63.00 | - | 35 |
| Jan 9, 2026 | 60.11 | 63.00 | 60.11 | 63.00 | 63.00 | -1.19% | 1,251 |
| Jan 8, 2026 | 61.80 | 64.50 | 61.11 | 63.76 | 63.76 | 3.31% | 4,532 |
| Jan 7, 2026 | 67.00 | 68.26 | 60.10 | 61.72 | 61.72 | -0.53% | 24,370 |
| Jan 6, 2026 | 67.00 | 67.00 | 67.00 | 62.05 | 62.05 | - | 21 |
| Jan 5, 2026 | 61.50 | 65.01 | 61.50 | 62.05 | 62.05 | -4.35% | 1,060 |
| Jan 2, 2026 | 64.00 | 66.40 | 62.51 | 64.87 | 64.87 | - | 25 |
| Jan 1, 2026 | 62.20 | 68.98 | 62.00 | 64.87 | 64.87 | 2.95% | 2,924 |
| Dec 31, 2025 | 59.00 | 64.10 | 59.00 | 63.01 | 63.01 | 8.13% | 13,683 |
| Dec 30, 2025 | 62.99 | 62.99 | 60.00 | 58.27 | 58.27 | - | 322 |
| Dec 29, 2025 | 61.98 | 61.98 | 59.00 | 58.27 | 58.27 | - | 28 |
| Dec 26, 2025 | 68.48 | 68.48 | 58.00 | 58.27 | 58.27 | -8.71% | 1,089 |
| Dec 24, 2025 | 63.83 | 63.89 | 63.00 | 63.83 | 63.83 | - | 412 |
| Dec 23, 2025 | 64.46 | 64.46 | 64.46 | 63.83 | 63.83 | - | 5 |
| Dec 22, 2025 | 63.05 | 67.95 | 63.05 | 63.83 | 63.83 | - | 7 |
| Dec 19, 2025 | 68.80 | 68.80 | 68.80 | 63.83 | 63.83 | - | 1 |
| Dec 18, 2025 | 63.86 | 63.86 | 63.86 | 63.83 | 63.83 | - | 10 |
| Dec 16, 2025 | 64.20 | 64.20 | 64.10 | 63.83 | 63.83 | - | 300 |
| Dec 15, 2025 | 67.50 | 69.98 | 61.50 | 63.83 | 63.83 | -6.02% | 7,268 |
| Dec 12, 2025 | 68.00 | 68.00 | 67.85 | 67.92 | 67.92 | 5.96% | 403 |
| Dec 11, 2025 | 64.75 | 67.99 | 64.10 | 64.10 | 64.10 | -1.78% | 430 |
| Dec 10, 2025 | 65.30 | 65.30 | 64.61 | 65.26 | 65.26 | 1.01% | 2,854 |
| Dec 9, 2025 | 65.45 | 65.49 | 62.01 | 64.61 | 64.61 | 2.56% | 1,540 |
| Dec 8, 2025 | 63.05 | 65.39 | 63.05 | 63.00 | 63.00 | - | 21 |
| Dec 5, 2025 | 65.43 | 65.43 | 63.00 | 63.00 | 63.00 | -3.71% | 3,777 |
| Dec 4, 2025 | 67.00 | 67.00 | 63.05 | 65.43 | 65.43 | - | 61 |
| Dec 3, 2025 | 68.99 | 68.99 | 65.50 | 65.43 | 65.43 | - | 164 |
| Dec 2, 2025 | 62.02 | 65.85 | 62.01 | 65.43 | 65.43 | 8.81% | 393 |
| Dec 1, 2025 | 65.25 | 65.25 | 60.13 | 60.13 | 60.13 | -1.83% | 506 |
| Nov 28, 2025 | 63.49 | 65.99 | 63.49 | 61.25 | 61.25 | - | 341 |
| Nov 27, 2025 | 65.00 | 65.00 | 61.02 | 61.25 | 61.25 | -7.85% | 440 |
| Nov 26, 2025 | 65.20 | 65.20 | 65.02 | 66.47 | 66.47 | - | 52 |
| Nov 25, 2025 | 70.12 | 70.12 | 65.00 | 66.47 | 66.47 | -5.04% | 2,720 |
| Nov 24, 2025 | 70.01 | 75.40 | 70.01 | 70.00 | 70.00 | - | 222 |
| Nov 21, 2025 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | - | 240 |
| Nov 19, 2025 | 70.10 | 73.98 | 70.10 | 70.00 | 70.00 | - | 3 |
| Nov 17, 2025 | 69.75 | 73.99 | 69.75 | 70.00 | 70.00 | - | 231 |
| Nov 14, 2025 | 73.00 | 73.00 | 72.95 | 70.00 | 70.00 | - | 51 |
| Nov 13, 2025 | 70.05 | 71.00 | 70.00 | 70.00 | 70.00 | -4.75% | 804 |
| Nov 12, 2025 | 72.89 | 72.89 | 67.00 | 73.49 | 73.49 | - | 14 |
| Nov 11, 2025 | 70.12 | 71.00 | 66.25 | 73.49 | 73.49 | - | 310 |
| Nov 10, 2025 | 70.05 | 72.00 | 70.05 | 73.49 | 73.49 | - | 12 |
| Nov 7, 2025 | 70.05 | 70.05 | 70.05 | 73.49 | 73.49 | - | 90 |
| Nov 6, 2025 | 70.02 | 72.99 | 70.02 | 73.49 | 73.49 | - | 252 |
| Nov 5, 2025 | 71.01 | 74.05 | 71.01 | 73.49 | 73.49 | - | 302 |
| Nov 4, 2025 | 73.99 | 73.99 | 68.11 | 73.49 | 73.49 | 1.96% | 1,092 |
| Nov 3, 2025 | 70.00 | 72.25 | 61.02 | 72.08 | 72.08 | 9.74% | 1,856 |
| Oct 31, 2025 | 69.49 | 69.49 | 69.49 | 65.68 | 65.68 | - | 1 |
| Oct 30, 2025 | 67.50 | 68.49 | 65.05 | 65.68 | 65.68 | -6.29% | 673 |
| Oct 29, 2025 | 66.50 | 69.99 | 66.50 | 70.09 | 70.09 | - | 225 |
| Oct 28, 2025 | 70.00 | 70.00 | 66.56 | 70.09 | 70.09 | - | 129 |
| Oct 27, 2025 | 70.09 | 70.09 | 70.05 | 70.09 | 70.09 | - | 111 |
| Oct 24, 2025 | 70.50 | 72.99 | 67.50 | 70.09 | 70.09 | - | 177 |
| Oct 23, 2025 | 75.51 | 75.51 | 70.00 | 70.09 | 70.09 | -3.79% | 1,257 |
| Oct 22, 2025 | 74.44 | 74.44 | 71.11 | 72.85 | 72.85 | -1.91% | 831 |
| Oct 21, 2025 | 74.28 | 74.28 | 71.11 | 74.27 | 74.27 | - | 4 |
| Oct 20, 2025 | 73.80 | 75.50 | 71.00 | 74.27 | 74.27 | - | 276 |
| Oct 17, 2025 | 73.77 | 76.90 | 73.77 | 74.27 | 74.27 | 3.21% | 1,151 |
| Oct 16, 2025 | 73.90 | 73.90 | 70.00 | 71.96 | 71.96 | -2.78% | 1,080 |
| Oct 15, 2025 | 75.05 | 75.05 | 72.59 | 74.02 | 74.02 | - | 238 |
| Oct 14, 2025 | 76.49 | 76.49 | 72.85 | 74.02 | 74.02 | -3.23% | 1,439 |
| Oct 13, 2025 | 76.73 | 76.73 | 75.00 | 76.49 | 76.49 | -0.31% | 576 |
| Oct 10, 2025 | 79.90 | 79.90 | 75.02 | 76.73 | 76.73 | - | 54 |
| Oct 9, 2025 | 76.76 | 76.76 | 75.02 | 76.73 | 76.73 | - | 333 |
| Oct 8, 2025 | 76.72 | 79.00 | 76.54 | 76.73 | 76.73 | 0.01% | 456 |
| Oct 7, 2025 | 76.11 | 79.50 | 76.00 | 76.72 | 76.72 | 0.08% | 520 |
| Oct 6, 2025 | 80.05 | 80.05 | 75.10 | 76.66 | 76.66 | -6.53% | 1,367 |
| Oct 3, 2025 | 85.11 | 85.11 | 82.00 | 82.02 | 82.02 | -7.94% | 1,880 |