Dewan Textile Mills Limited (PSX:DWTM)
Pakistan
· Delayed Price · Currency is PKR 10.63
-0.62 (-5.51%)
At close: Mar 6, 2026
Dewan Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.56 | 11.75 | 11.25 | 11.25 | 11.25 | -10.00% | 74,164 |
| Mar 4, 2026 | 12.99 | 12.99 | 11.32 | 12.50 | 12.50 | -0.64% | 1,578 |
| Mar 3, 2026 | 11.61 | 13.49 | 11.55 | 12.58 | 12.58 | -1.95% | 23,453 |
| Mar 2, 2026 | 12.00 | 13.90 | 11.96 | 12.83 | 12.83 | -3.46% | 19,102 |
| Feb 27, 2026 | 13.60 | 13.60 | 12.10 | 13.29 | 13.29 | 6.75% | 7,623 |
| Feb 26, 2026 | 11.80 | 12.67 | 11.01 | 12.45 | 12.45 | 8.07% | 155,569 |
| Feb 25, 2026 | 11.11 | 12.00 | 11.11 | 11.52 | 11.52 | -2.29% | 17,356 |
| Feb 24, 2026 | 10.81 | 12.15 | 10.81 | 11.79 | 11.79 | -0.59% | 9,899 |
| Feb 23, 2026 | 11.50 | 12.01 | 11.50 | 11.86 | 11.86 | -3.73% | 3,786 |
| Feb 20, 2026 | 11.51 | 12.50 | 11.50 | 12.32 | 12.32 | 2.24% | 6,761 |
| Feb 19, 2026 | 11.59 | 12.67 | 10.85 | 12.05 | 12.05 | 3.97% | 67,476 |
| Feb 18, 2026 | 10.75 | 11.83 | 10.05 | 11.59 | 11.59 | 7.81% | 146,270 |
| Feb 17, 2026 | 10.01 | 11.40 | 10.01 | 10.75 | 10.75 | 2.38% | 72,794 |
| Feb 16, 2026 | 11.44 | 11.54 | 9.90 | 10.50 | 10.50 | -0.10% | 54,115 |
| Feb 13, 2026 | 10.40 | 10.90 | 9.41 | 10.51 | 10.51 | 4.06% | 152,619 |
| Feb 12, 2026 | 9.70 | 10.25 | 9.70 | 10.10 | 10.10 | 9.19% | 216,001 |
| Feb 11, 2026 | 8.41 | 9.25 | 7.50 | 9.25 | 9.25 | 12.12% | 521,639 |
| Feb 10, 2026 | 7.49 | 8.29 | 7.10 | 8.25 | 8.25 | 13.17% | 876,126 |
| Feb 9, 2026 | 6.99 | 7.90 | 6.99 | 7.29 | 7.29 | -1.49% | 11,412 |
| Feb 6, 2026 | 7.50 | 7.50 | 6.85 | 7.40 | 7.40 | -2.12% | 7,502 |
| Feb 4, 2026 | 7.35 | 7.65 | 7.35 | 7.56 | 7.56 | 2.86% | 2,800 |
| Feb 3, 2026 | 6.76 | 7.50 | 6.60 | 7.35 | 7.35 | -0.94% | 38,350 |
| Feb 2, 2026 | 7.70 | 7.70 | 6.81 | 7.42 | 7.42 | -2.62% | 7,201 |
| Jan 30, 2026 | 6.70 | 7.71 | 6.70 | 7.62 | 7.62 | 1.20% | 8,552 |
| Jan 29, 2026 | 7.15 | 7.92 | 7.15 | 7.53 | 7.53 | 3.43% | 5,000 |
| Jan 28, 2026 | 7.12 | 7.69 | 7.12 | 7.28 | 7.28 | 2.54% | 3,456 |
| Jan 27, 2026 | 7.00 | 7.30 | 7.00 | 7.10 | 7.10 | 0.57% | 1,404 |
| Jan 26, 2026 | 6.93 | 7.35 | 6.93 | 7.06 | 7.06 | -3.95% | 6,310 |
| Jan 23, 2026 | 7.84 | 7.84 | 7.00 | 7.35 | 7.35 | -3.80% | 15,738 |
| Jan 22, 2026 | 7.21 | 8.21 | 7.21 | 7.64 | 7.64 | 5.96% | 274,139 |
| Jan 21, 2026 | 6.32 | 8.19 | 6.19 | 7.21 | 7.21 | 0.28% | 80,223 |
| Jan 19, 2026 | 6.72 | 7.30 | 6.55 | 7.19 | 7.19 | 0.84% | 16,500 |
| Jan 16, 2026 | 7.03 | 7.14 | 7.00 | 7.13 | 7.13 | 2.15% | 10,400 |
| Jan 15, 2026 | 7.48 | 7.48 | 6.65 | 6.98 | 6.98 | -0.57% | 832 |
| Jan 14, 2026 | 7.37 | 7.99 | 6.21 | 7.02 | 7.02 | -2.50% | 25,007 |
| Jan 13, 2026 | 7.37 | 7.37 | 7.37 | 7.20 | 7.20 | - | 101 |
| Jan 12, 2026 | 7.25 | 7.25 | 7.17 | 7.20 | 7.20 | -2.44% | 4,043 |
| Jan 9, 2026 | 7.30 | 7.40 | 7.30 | 7.38 | 7.38 | 0.41% | 2,512 |
| Jan 8, 2026 | 7.44 | 7.89 | 7.00 | 7.35 | 7.35 | 2.65% | 5,749 |
| Jan 7, 2026 | 7.12 | 7.45 | 7.12 | 7.16 | 7.16 | -4.66% | 4,730 |
| Jan 6, 2026 | 7.74 | 7.74 | 7.00 | 7.51 | 7.51 | -3.22% | 7,896 |
| Jan 5, 2026 | 7.20 | 8.10 | 7.20 | 7.76 | 7.76 | 9.30% | 129,179 |
| Jan 2, 2026 | 7.25 | 7.68 | 6.60 | 7.10 | 7.10 | -1.53% | 4,085 |
| Jan 1, 2026 | 7.03 | 7.50 | 6.90 | 7.21 | 7.21 | -0.69% | 33,906 |
| Dec 31, 2025 | 6.85 | 7.50 | 6.80 | 7.26 | 7.26 | 0.14% | 13,368 |
| Dec 30, 2025 | 7.08 | 7.49 | 6.82 | 7.25 | 7.25 | 0.28% | 35,497 |
| Dec 29, 2025 | 6.80 | 7.25 | 6.80 | 7.23 | 7.23 | -1.09% | 8,510 |
| Dec 26, 2025 | 7.70 | 7.70 | 6.50 | 7.31 | 7.31 | 2.38% | 7,901 |
| Dec 24, 2025 | 7.55 | 7.55 | 6.61 | 7.14 | 7.14 | -2.72% | 15,208 |
| Dec 23, 2025 | 7.60 | 7.60 | 7.02 | 7.34 | 7.34 | -0.41% | 3,206 |
| Dec 22, 2025 | 7.60 | 7.60 | 7.01 | 7.37 | 7.37 | 0.68% | 30,991 |
| Dec 19, 2025 | 7.50 | 7.50 | 7.10 | 7.32 | 7.32 | -2.40% | 21,274 |
| Dec 18, 2025 | 7.70 | 7.80 | 7.20 | 7.50 | 7.50 | -0.53% | 40,428 |
| Dec 17, 2025 | 7.98 | 8.45 | 7.12 | 7.54 | 7.54 | -2.20% | 337,683 |
| Dec 16, 2025 | 6.71 | 7.71 | 6.45 | 7.71 | 7.71 | 14.90% | 686,649 |
| Dec 15, 2025 | 6.90 | 7.10 | 6.25 | 6.71 | 6.71 | -5.36% | 24,963 |
| Dec 12, 2025 | 6.81 | 7.20 | 6.81 | 7.09 | 7.09 | 2.01% | 18,100 |
| Dec 11, 2025 | 6.90 | 7.71 | 6.80 | 6.95 | 6.95 | 3.58% | 493,082 |
| Dec 10, 2025 | 6.84 | 6.84 | 5.90 | 6.71 | 6.71 | 5.17% | 326,726 |
| Dec 9, 2025 | 5.60 | 6.96 | 5.60 | 6.38 | 6.38 | 7.05% | 572,146 |
| Dec 8, 2025 | 6.30 | 6.30 | 5.61 | 5.96 | 5.96 | -2.13% | 43,972 |
| Dec 5, 2025 | 6.89 | 6.89 | 5.79 | 6.09 | 6.09 | -10.31% | 630,880 |
| Dec 4, 2025 | 5.66 | 7.20 | 5.20 | 6.79 | 6.79 | 9.52% | 352,209 |
| Dec 3, 2025 | 6.05 | 6.61 | 5.61 | 6.20 | 6.20 | 3.16% | 203,317 |
| Dec 2, 2025 | 5.58 | 6.13 | 5.58 | 6.01 | 6.01 | -6.39% | 2,030 |
| Dec 1, 2025 | 5.66 | 6.54 | 5.66 | 6.42 | 6.42 | 2.72% | 4,255 |
| Nov 28, 2025 | 6.64 | 6.64 | 6.00 | 6.25 | 6.25 | 3.48% | 19,229 |
| Nov 27, 2025 | 6.49 | 6.80 | 6.00 | 6.04 | 6.04 | 0.83% | 22,001 |
| Nov 26, 2025 | 6.01 | 6.36 | 5.53 | 5.99 | 5.99 | -6.26% | 1,230 |
| Nov 25, 2025 | 6.35 | 6.35 | 6.35 | 6.39 | 6.39 | - | 453 |
| Nov 24, 2025 | 6.50 | 6.50 | 6.15 | 6.39 | 6.39 | 2.57% | 1,201 |
| Nov 20, 2025 | 6.01 | 6.38 | 5.90 | 6.23 | 6.23 | 1.80% | 3,101 |
| Nov 19, 2025 | 6.50 | 6.50 | 5.95 | 6.12 | 6.12 | -0.33% | 4,698 |
| Nov 18, 2025 | 6.33 | 6.63 | 5.50 | 6.14 | 6.14 | -2.85% | 12,899 |
| Nov 17, 2025 | 6.65 | 6.65 | 6.30 | 6.32 | 6.32 | -4.24% | 1,214 |
| Nov 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 17 |
| Nov 13, 2025 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | - | 1,000 |
| Nov 12, 2025 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | -0.75% | 522 |
| Nov 11, 2025 | 6.74 | 6.74 | 6.15 | 6.65 | 6.65 | 1.68% | 1,756 |
| Nov 10, 2025 | 6.01 | 6.79 | 6.01 | 6.54 | 6.54 | 1.87% | 2,126 |
| Nov 7, 2025 | 6.19 | 6.50 | 6.15 | 6.42 | 6.42 | 1.90% | 1,560 |
| Nov 6, 2025 | 6.54 | 6.54 | 6.34 | 6.30 | 6.30 | - | 15 |
| Nov 5, 2025 | 6.69 | 6.69 | 5.80 | 6.30 | 6.30 | -5.97% | 4,654 |
| Nov 4, 2025 | 6.70 | 6.70 | 6.01 | 6.70 | 6.70 | 1.06% | 2,936 |
| Nov 3, 2025 | 6.69 | 6.69 | 6.69 | 6.63 | 6.63 | - | 1 |
| Oct 31, 2025 | 6.00 | 6.75 | 6.00 | 6.63 | 6.63 | -1.19% | 15,965 |
| Oct 30, 2025 | 6.50 | 6.50 | 6.50 | 6.71 | 6.71 | - | 24 |
| Oct 28, 2025 | 6.87 | 6.88 | 5.83 | 6.71 | 6.71 | 0.15% | 3,622 |
| Oct 27, 2025 | 6.78 | 6.78 | 6.65 | 6.70 | 6.70 | 8.41% | 2,433 |
| Oct 24, 2025 | 6.41 | 6.50 | 6.10 | 6.18 | 6.18 | -7.21% | 3,527 |
| Oct 23, 2025 | 6.80 | 6.80 | 6.52 | 6.66 | 6.66 | -1.33% | 701 |
| Oct 22, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -1.03% | 1,000 |
| Oct 21, 2025 | 6.52 | 6.82 | 6.50 | 6.82 | 6.82 | 1.79% | 1,500 |
| Oct 20, 2025 | 6.82 | 6.82 | 6.65 | 6.70 | 6.70 | 3.08% | 2,800 |
| Oct 17, 2025 | 6.51 | 6.87 | 6.36 | 6.50 | 6.50 | -2.26% | 2,006 |
| Oct 16, 2025 | 6.88 | 6.88 | 6.65 | 6.65 | 6.65 | -3.48% | 3,584 |
| Oct 15, 2025 | 6.88 | 6.89 | 6.27 | 6.89 | 6.89 | - | 3,529 |
| Oct 14, 2025 | 6.55 | 6.89 | 6.51 | 6.89 | 6.89 | - | 456 |
| Oct 13, 2025 | 6.56 | 6.56 | 6.56 | 6.89 | 6.89 | - | 1 |
| Oct 10, 2025 | 6.94 | 6.94 | 6.89 | 6.89 | 6.89 | -0.86% | 3,750 |