Din Textile Mills Limited (PSX:DINT)
Pakistan
· Delayed Price · Currency is PKR 63.00
-2.43 (-3.71%)
At close: Dec 5, 2025
Din Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 88.29 | 90.00 | 88.29 | 89.09 | 89.09 | 4.11% | 434 |
| Oct 1, 2025 | 86.25 | 93.89 | 81.02 | 85.57 | 85.57 | -0.75% | 4,946 |
| Sep 30, 2025 | 94.15 | 94.15 | 85.10 | 86.22 | 86.22 | -8.29% | 19,994 |
| Sep 29, 2025 | 91.00 | 96.00 | 90.50 | 94.01 | 94.01 | 4.35% | 28,353 |
| Sep 26, 2025 | 90.09 | 90.09 | 85.05 | 90.09 | 90.09 | 10.00% | 13,300 |
| Sep 25, 2025 | 74.95 | 81.90 | 74.95 | 81.90 | 81.90 | 10.01% | 9,673 |
| Sep 24, 2025 | 73.00 | 74.45 | 73.00 | 74.45 | 74.45 | 5.26% | 1,706 |
| Sep 23, 2025 | 70.05 | 75.00 | 70.00 | 70.73 | 70.73 | -4.54% | 4,090 |
| Sep 22, 2025 | 77.97 | 77.97 | 73.80 | 74.09 | 74.09 | 0.11% | 527 |
| Sep 19, 2025 | 74.01 | 74.01 | 72.51 | 74.01 | 74.01 | - | 3 |
| Sep 18, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 1 |
| Sep 17, 2025 | 74.00 | 78.38 | 74.00 | 74.01 | 74.01 | 0.41% | 1,486 |
| Sep 16, 2025 | 76.00 | 76.00 | 72.51 | 73.71 | 73.71 | 3.44% | 1,884 |
| Sep 15, 2025 | 77.66 | 77.66 | 69.89 | 71.26 | 71.26 | -8.24% | 1,799 |
| Sep 12, 2025 | 79.98 | 79.98 | 77.68 | 77.66 | 77.66 | - | 86 |
| Sep 11, 2025 | 79.98 | 79.98 | 79.00 | 77.66 | 77.66 | - | 128 |
| Sep 10, 2025 | 74.42 | 77.26 | 74.42 | 77.66 | 77.66 | - | 59 |
| Sep 9, 2025 | 77.77 | 77.77 | 77.60 | 77.66 | 77.66 | - | 29 |
| Sep 8, 2025 | 78.11 | 80.00 | 77.50 | 77.66 | 77.66 | -1.57% | 821 |
| Sep 5, 2025 | 79.15 | 81.00 | 76.50 | 78.90 | 78.90 | - | 46 |
| Sep 4, 2025 | 77.00 | 78.90 | 75.02 | 78.90 | 78.90 | 2.90% | 1,175 |
| Sep 3, 2025 | 76.50 | 79.90 | 76.05 | 76.68 | 76.68 | 1.13% | 1,686 |
| Sep 2, 2025 | 78.20 | 79.00 | 75.11 | 75.82 | 75.82 | -5.20% | 1,606 |
| Sep 1, 2025 | 82.95 | 82.95 | 78.10 | 79.98 | 79.98 | - | 161 |
| Aug 29, 2025 | 83.98 | 83.98 | 83.00 | 79.98 | 79.98 | - | 2 |
| Aug 27, 2025 | 79.89 | 81.00 | 79.89 | 79.98 | 79.98 | 3.15% | 927 |
| Aug 26, 2025 | 75.02 | 80.00 | 75.02 | 77.54 | 77.54 | -2.56% | 367 |
| Aug 25, 2025 | 79.99 | 79.99 | 78.55 | 79.58 | 79.58 | 1.32% | 988 |
| Aug 22, 2025 | 81.00 | 81.00 | 75.10 | 78.54 | 78.54 | - | 195 |
| Aug 21, 2025 | 82.60 | 83.50 | 76.02 | 78.54 | 78.54 | -4.92% | 1,074 |
| Aug 20, 2025 | 82.50 | 83.50 | 82.50 | 82.60 | 82.60 | -0.61% | 746 |
| Aug 18, 2025 | 85.05 | 88.95 | 78.89 | 83.11 | 83.11 | -5.19% | 3,873 |
| Aug 15, 2025 | 85.10 | 87.98 | 82.00 | 87.66 | 87.66 | 6.38% | 1,608 |
| Aug 13, 2025 | 83.84 | 83.84 | 82.00 | 82.40 | 82.40 | -2.02% | 1,965 |
| Aug 12, 2025 | 85.00 | 88.49 | 83.25 | 84.10 | 84.10 | -5.01% | 924 |
| Aug 11, 2025 | 92.00 | 92.00 | 81.27 | 88.54 | 88.54 | 3.81% | 754 |
| Aug 8, 2025 | 82.00 | 92.50 | 80.26 | 85.29 | 85.29 | 0.83% | 2,664 |
| Aug 7, 2025 | 84.99 | 85.20 | 83.85 | 84.59 | 84.59 | 4.52% | 460 |
| Aug 6, 2025 | 80.11 | 84.99 | 80.05 | 80.93 | 80.93 | -3.73% | 1,275 |
| Aug 5, 2025 | 79.90 | 86.09 | 79.90 | 84.07 | 84.07 | 7.42% | 5,689 |
| Aug 4, 2025 | 79.99 | 80.00 | 75.02 | 78.26 | 78.26 | -4.20% | 640 |
| Aug 1, 2025 | 85.99 | 85.99 | 85.75 | 81.69 | 81.69 | - | 16 |
| Jul 31, 2025 | 79.01 | 85.00 | 79.01 | 81.69 | 81.69 | -6.74% | 463 |
| Jul 30, 2025 | 81.00 | 86.49 | 79.10 | 87.59 | 87.59 | - | 64 |
| Jul 29, 2025 | 88.85 | 88.85 | 83.05 | 87.59 | 87.59 | - | 174 |
| Jul 28, 2025 | 85.78 | 88.90 | 85.50 | 87.59 | 87.59 | 2.11% | 781 |
| Jul 25, 2025 | 84.62 | 88.99 | 77.10 | 85.78 | 85.78 | 1.37% | 876 |
| Jul 24, 2025 | 84.20 | 90.50 | 84.05 | 84.62 | 84.62 | -4.88% | 2,009 |
| Jul 23, 2025 | 86.10 | 91.00 | 85.05 | 88.96 | 88.96 | -2.16% | 3,501 |
| Jul 22, 2025 | 102.76 | 102.76 | 90.02 | 90.92 | 90.92 | -2.68% | 15,456 |
| Jul 21, 2025 | 85.00 | 93.42 | 85.00 | 93.42 | 93.42 | 10.00% | 6,500 |
| Jul 18, 2025 | 88.54 | 88.54 | 84.80 | 84.93 | 84.93 | -4.08% | 794 |
| Jul 17, 2025 | 90.00 | 92.86 | 85.21 | 88.54 | 88.54 | 4.60% | 4,439 |
| Jul 16, 2025 | 91.36 | 91.36 | 83.56 | 84.65 | 84.65 | -7.34% | 5,981 |
| Jul 15, 2025 | 95.11 | 95.12 | 90.00 | 91.36 | 91.36 | -5.88% | 5,015 |
| Jul 14, 2025 | 100.26 | 104.90 | 97.00 | 97.07 | 97.07 | -3.05% | 1,883 |