Dewan Mushtaq Textile Mills Limited (PSX:DMTM)
Pakistan
· Delayed Price · Currency is PKR 8.56
-0.76 (-8.15%)
At close: Nov 14, 2025
PSX:DMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.52 | 9.24 | 8.32 | 8.56 | 8.56 | -8.15% | 4,459 |
| Nov 13, 2025 | 8.57 | 9.43 | 8.45 | 9.32 | 9.32 | -1.38% | 4,106 |
| Nov 12, 2025 | 8.50 | 9.45 | 8.00 | 9.45 | 9.45 | 6.06% | 13,696 |
| Nov 11, 2025 | 9.52 | 10.83 | 8.83 | 8.91 | 8.91 | -9.36% | 22,502 |
| Nov 10, 2025 | 9.75 | 10.15 | 9.00 | 9.83 | 9.83 | 6.73% | 18,010 |
| Nov 7, 2025 | 9.90 | 9.90 | 8.97 | 9.21 | 9.21 | -7.62% | 19,117 |
| Nov 6, 2025 | 9.99 | 10.00 | 9.73 | 9.97 | 9.97 | 1.73% | 3,912 |
| Nov 5, 2025 | 10.06 | 10.14 | 9.78 | 9.80 | 9.80 | -9.76% | 4,089 |
| Nov 4, 2025 | 10.99 | 10.99 | 9.50 | 10.86 | 10.86 | 5.95% | 2,626 |
| Nov 3, 2025 | 10.49 | 10.49 | 10.48 | 10.25 | 10.25 | - | 440 |
| Oct 31, 2025 | 10.99 | 11.03 | 10.03 | 10.25 | 10.25 | -6.82% | 2,712 |
| Oct 30, 2025 | 9.50 | 11.00 | 9.40 | 11.00 | 11.00 | 5.36% | 2,386 |
| Oct 29, 2025 | 10.70 | 11.75 | 10.42 | 10.44 | 10.44 | -9.84% | 6,991 |
| Oct 28, 2025 | 12.75 | 12.75 | 11.39 | 11.58 | 11.58 | -8.53% | 17,727 |
| Oct 27, 2025 | 10.52 | 12.66 | 10.52 | 12.66 | 12.66 | 9.99% | 45,773 |
| Oct 24, 2025 | 10.51 | 11.99 | 10.02 | 11.51 | 11.51 | 3.69% | 14,232 |
| Oct 23, 2025 | 11.11 | 11.24 | 11.10 | 11.10 | 11.10 | - | 781 |
| Oct 22, 2025 | 11.19 | 11.19 | 11.09 | 11.10 | 11.10 | 2.12% | 1,150 |
| Oct 21, 2025 | 10.48 | 10.99 | 10.45 | 10.87 | 10.87 | 4.42% | 2,351 |
| Oct 20, 2025 | 10.99 | 10.99 | 10.89 | 10.41 | 10.41 | - | 109 |
| Oct 17, 2025 | 11.95 | 11.95 | 10.31 | 10.41 | 10.41 | -7.38% | 2,214 |
| Oct 16, 2025 | 11.89 | 11.89 | 11.24 | 11.24 | 11.24 | 1.54% | 1,390 |
| Oct 15, 2025 | 12.79 | 12.80 | 10.92 | 11.07 | 11.07 | -8.66% | 20,678 |
| Oct 14, 2025 | 12.79 | 12.79 | 12.15 | 12.12 | 12.12 | - | 144 |
| Oct 13, 2025 | 12.95 | 12.95 | 12.11 | 12.12 | 12.12 | -0.66% | 2,103 |
| Oct 10, 2025 | 13.49 | 13.64 | 11.57 | 12.20 | 12.20 | -4.91% | 2,905 |
| Oct 9, 2025 | 13.92 | 13.92 | 12.65 | 12.83 | 12.83 | -1.31% | 1,838 |
| Oct 8, 2025 | 13.98 | 14.28 | 12.60 | 13.00 | 13.00 | -7.01% | 3,623 |
| Oct 7, 2025 | 13.94 | 14.10 | 13.89 | 13.98 | 13.98 | 5.19% | 1,244 |
| Oct 6, 2025 | 13.01 | 13.93 | 13.00 | 13.29 | 13.29 | -6.80% | 1,995 |
| Oct 3, 2025 | 14.00 | 14.29 | 13.94 | 14.26 | 14.26 | 9.27% | 3,628 |
| Oct 2, 2025 | 14.39 | 14.39 | 12.81 | 13.05 | 13.05 | -6.72% | 2,699 |
| Oct 1, 2025 | 13.61 | 14.60 | 13.60 | 13.99 | 13.99 | -6.55% | 6,245 |
| Sep 30, 2025 | 14.99 | 14.99 | 14.89 | 14.97 | 14.97 | 2.96% | 2,715 |
| Sep 29, 2025 | 14.62 | 14.90 | 14.50 | 14.54 | 14.54 | -0.48% | 4,112 |
| Sep 26, 2025 | 14.51 | 14.99 | 14.51 | 14.61 | 14.61 | 2.03% | 650 |
| Sep 25, 2025 | 14.89 | 14.89 | 14.29 | 14.32 | 14.32 | - | 325 |
| Sep 24, 2025 | 14.05 | 14.97 | 14.05 | 14.32 | 14.32 | -1.10% | 1,547 |
| Sep 23, 2025 | 14.06 | 15.06 | 13.19 | 14.48 | 14.48 | -1.16% | 65,168 |
| Sep 22, 2025 | 14.54 | 15.00 | 13.80 | 14.65 | 14.65 | 0.76% | 8,293 |
| Sep 19, 2025 | 15.69 | 15.70 | 14.41 | 14.54 | 14.54 | -5.15% | 6,095 |
| Sep 18, 2025 | 15.70 | 15.95 | 14.62 | 15.33 | 15.33 | 1.79% | 1,085 |
| Sep 17, 2025 | 15.70 | 15.70 | 13.52 | 15.06 | 15.06 | 2.73% | 4,023 |
| Sep 16, 2025 | 15.01 | 15.99 | 14.25 | 14.66 | 14.66 | -6.03% | 5,078 |
| Sep 15, 2025 | 15.90 | 15.90 | 15.25 | 15.60 | 15.60 | -0.57% | 1,719 |
| Sep 12, 2025 | 14.45 | 15.72 | 14.42 | 15.69 | 15.69 | 7.91% | 3,762 |
| Sep 11, 2025 | 14.56 | 14.90 | 14.50 | 14.54 | 14.54 | -1.76% | 9,312 |
| Sep 10, 2025 | 15.52 | 15.52 | 14.53 | 14.80 | 14.80 | -5.85% | 16,500 |
| Sep 9, 2025 | 15.62 | 16.88 | 15.50 | 15.72 | 15.72 | 1.35% | 11,932 |
| Sep 8, 2025 | 15.00 | 15.51 | 14.12 | 15.51 | 15.51 | 10.00% | 34,711 |
| Sep 5, 2025 | 15.65 | 15.65 | 14.06 | 14.10 | 14.10 | -5.69% | 2,260 |
| Sep 4, 2025 | 15.30 | 15.48 | 14.22 | 14.95 | 14.95 | -2.29% | 9,023 |
| Sep 3, 2025 | 15.31 | 15.64 | 15.10 | 15.30 | 15.30 | - | 11,732 |
| Sep 2, 2025 | 17.35 | 18.00 | 15.27 | 15.30 | 15.30 | -9.84% | 275,469 |
| Sep 1, 2025 | 15.82 | 17.40 | 14.24 | 16.97 | 16.97 | 7.27% | 376,926 |
| Aug 29, 2025 | 19.34 | 19.34 | 15.82 | 15.82 | 15.82 | -10.01% | 372,308 |
| Aug 28, 2025 | 17.58 | 17.58 | 15.10 | 17.58 | 17.58 | 10.01% | 78,935 |
| Aug 27, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 9.98% | 13,970 |
| Aug 26, 2025 | 14.53 | 14.53 | 12.35 | 14.53 | 14.53 | 9.99% | 30,130 |
| Aug 25, 2025 | 10.82 | 13.21 | 10.82 | 13.21 | 13.21 | 9.99% | 78,206 |
| Aug 22, 2025 | 10.12 | 12.10 | 10.12 | 12.01 | 12.01 | 9.18% | 501 |
| Aug 21, 2025 | 10.44 | 10.44 | 10.35 | 11.00 | 11.00 | - | 99 |
| Aug 20, 2025 | 9.61 | 11.00 | 9.61 | 11.00 | 11.00 | 8.27% | 1,204 |
| Aug 19, 2025 | 10.00 | 10.17 | 10.00 | 10.16 | 10.16 | - | 57 |
| Aug 18, 2025 | 10.00 | 10.98 | 9.95 | 10.16 | 10.16 | -7.04% | 6,611 |
| Aug 15, 2025 | 9.91 | 11.96 | 9.91 | 10.93 | 10.93 | - | 16 |
| Aug 13, 2025 | 10.00 | 11.82 | 10.00 | 10.93 | 10.93 | - | 68 |
| Aug 12, 2025 | 10.55 | 12.48 | 10.55 | 10.93 | 10.93 | -5.86% | 3,922 |
| Aug 11, 2025 | 11.99 | 11.99 | 11.10 | 11.61 | 11.61 | - | 103 |
| Aug 8, 2025 | 11.68 | 12.47 | 10.70 | 11.61 | 11.61 | -0.51% | 35,370 |
| Aug 7, 2025 | 9.57 | 11.67 | 9.57 | 11.67 | 11.67 | 9.99% | 174,477 |
| Aug 6, 2025 | 9.65 | 10.65 | 9.65 | 10.61 | 10.61 | 9.95% | 21,755 |
| Aug 5, 2025 | 9.66 | 9.99 | 8.70 | 9.65 | 9.65 | - | 491 |
| Aug 4, 2025 | 10.29 | 10.29 | 10.14 | 9.65 | 9.65 | - | 61 |
| Aug 1, 2025 | 10.18 | 10.35 | 9.61 | 9.65 | 9.65 | 0.52% | 53 |
| Jul 31, 2025 | 9.62 | 10.35 | 9.50 | 9.60 | 9.60 | -7.69% | 10,212 |
| Jul 30, 2025 | 10.40 | 10.45 | 9.45 | 10.40 | 10.40 | -0.48% | 23,567 |
| Jul 29, 2025 | 10.49 | 10.49 | 9.00 | 10.45 | 10.45 | 4.60% | 1,581 |
| Jul 28, 2025 | 9.77 | 9.78 | 9.77 | 9.99 | 9.99 | - | 200 |
| Jul 25, 2025 | 9.56 | 10.24 | 9.56 | 9.99 | 9.99 | - | 44 |
| Jul 24, 2025 | 10.29 | 10.29 | 10.00 | 9.99 | 9.99 | - | 4 |
| Jul 23, 2025 | 9.62 | 10.32 | 9.62 | 9.99 | 9.99 | 3.95% | 3,243 |
| Jul 22, 2025 | 10.29 | 10.29 | 9.56 | 9.61 | 9.61 | -3.22% | 1,613 |
| Jul 21, 2025 | 10.39 | 10.39 | 9.53 | 9.93 | 9.93 | - | 365 |
| Jul 18, 2025 | 9.99 | 10.70 | 9.53 | 9.93 | 9.93 | 1.22% | 1,304 |
| Jul 17, 2025 | 9.84 | 10.00 | 9.50 | 9.81 | 9.81 | -1.41% | 9,558 |
| Jul 16, 2025 | 9.66 | 10.00 | 9.51 | 9.95 | 9.95 | 0.30% | 5,645 |
| Jul 15, 2025 | 10.79 | 10.79 | 9.90 | 9.92 | 9.92 | -7.20% | 2,016 |
| Jul 14, 2025 | 10.25 | 10.99 | 8.99 | 10.69 | 10.69 | 7.01% | 37,536 |
| Jul 11, 2025 | 10.01 | 10.58 | 9.86 | 9.99 | 9.99 | -0.10% | 28,313 |
| Jul 10, 2025 | 10.92 | 10.92 | 10.00 | 10.00 | 10.00 | -4.12% | 10,929 |
| Jul 9, 2025 | 9.95 | 11.48 | 9.95 | 10.43 | 10.43 | -4.75% | 8,972 |
| Jul 8, 2025 | 10.89 | 11.00 | 10.37 | 10.95 | 10.95 | 3.20% | 43,241 |
| Jul 7, 2025 | 12.55 | 12.70 | 10.40 | 10.61 | 10.61 | -8.14% | 89,346 |
| Jul 4, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 10.00% | 47,506 |
| Jul 3, 2025 | 10.95 | 10.95 | 10.48 | 10.50 | 10.50 | - | 6 |
| Jul 2, 2025 | 10.51 | 11.19 | 10.12 | 10.50 | 10.50 | -4.55% | 31,396 |
| Jul 1, 2025 | 10.75 | 12.00 | 10.61 | 11.00 | 11.00 | - | 35,976 |
| Jun 30, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 3.00% | 14,400 |
| Jun 27, 2025 | 10.82 | 10.89 | 9.14 | 10.68 | 10.68 | 7.88% | 13,210 |