Dewan Textile Mills Limited (PSX:DWTM)
Pakistan
· Delayed Price · Currency is PKR 6.09
-0.70 (-10.31%)
At close: Dec 5, 2025
Dewan Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 6.97 | 6.97 | 6.97 | 6.95 | 6.95 | - | 10 |
| Oct 8, 2025 | 7.24 | 7.24 | 6.90 | 6.95 | 6.95 | 1.76% | 6,426 |
| Oct 7, 2025 | 7.35 | 7.36 | 6.60 | 6.83 | 6.83 | -4.34% | 5,375 |
| Oct 6, 2025 | 6.76 | 7.14 | 6.76 | 7.14 | 7.14 | 5.00% | 501 |
| Oct 3, 2025 | 7.29 | 7.29 | 6.45 | 6.80 | 6.80 | -2.86% | 27,120 |
| Oct 2, 2025 | 7.24 | 7.24 | 6.30 | 7.00 | 7.00 | -3.31% | 14,649 |
| Oct 1, 2025 | 7.02 | 7.26 | 6.24 | 7.24 | 7.24 | - | 17,747 |
| Sep 30, 2025 | 7.29 | 7.29 | 6.75 | 7.24 | 7.24 | -0.82% | 11,076 |
| Sep 29, 2025 | 7.45 | 7.45 | 6.86 | 7.30 | 7.30 | -1.35% | 7,660 |
| Sep 26, 2025 | 7.67 | 7.67 | 6.81 | 7.40 | 7.40 | -0.27% | 2,411 |
| Sep 25, 2025 | 6.52 | 7.48 | 6.52 | 7.42 | 7.42 | 0.54% | 5,138 |
| Sep 24, 2025 | 7.55 | 7.55 | 7.37 | 7.38 | 7.38 | 4.38% | 3,550 |
| Sep 23, 2025 | 7.49 | 7.49 | 7.00 | 7.07 | 7.07 | -4.20% | 15,301 |
| Sep 22, 2025 | 7.26 | 7.45 | 7.19 | 7.38 | 7.38 | -0.81% | 17,976 |
| Sep 19, 2025 | 7.50 | 7.50 | 6.65 | 7.44 | 7.44 | 1.22% | 5,910 |
| Sep 18, 2025 | 7.35 | 7.48 | 7.01 | 7.35 | 7.35 | 0.41% | 69,094 |
| Sep 17, 2025 | 6.90 | 7.34 | 6.90 | 7.32 | 7.32 | 2.66% | 26,363 |
| Sep 16, 2025 | 7.00 | 7.69 | 6.92 | 7.13 | 7.13 | 3.33% | 22,642 |
| Sep 15, 2025 | 6.94 | 7.48 | 6.50 | 6.90 | 6.90 | -7.26% | 34,992 |
| Sep 12, 2025 | 6.91 | 7.64 | 6.83 | 7.44 | 7.44 | 1.22% | 4,555 |
| Sep 11, 2025 | 7.30 | 7.40 | 7.30 | 7.35 | 7.35 | 0.55% | 4,650 |
| Sep 10, 2025 | 7.05 | 7.50 | 6.57 | 7.31 | 7.31 | 2.81% | 1,900 |
| Sep 9, 2025 | 7.30 | 7.30 | 7.02 | 7.11 | 7.11 | -2.60% | 6,855 |
| Sep 8, 2025 | 7.88 | 7.88 | 7.30 | 7.30 | 7.30 | -0.54% | 14,853 |
| Sep 5, 2025 | 7.27 | 7.77 | 7.26 | 7.34 | 7.34 | -4.18% | 3,508 |
| Sep 4, 2025 | 7.27 | 7.84 | 7.27 | 7.66 | 7.66 | -0.78% | 13,980 |
| Sep 3, 2025 | 6.90 | 7.98 | 6.90 | 7.72 | 7.72 | -0.26% | 7,016 |
| Sep 2, 2025 | 7.30 | 7.80 | 7.30 | 7.74 | 7.74 | 1.57% | 2,930 |
| Sep 1, 2025 | 7.35 | 7.65 | 7.35 | 7.62 | 7.62 | 8.09% | 21,879 |
| Aug 29, 2025 | 7.80 | 8.09 | 6.81 | 7.05 | 7.05 | -9.62% | 89,733 |
| Aug 28, 2025 | 7.24 | 8.10 | 7.24 | 7.80 | 7.80 | -0.38% | 5,783 |
| Aug 27, 2025 | 7.26 | 7.99 | 7.26 | 7.83 | 7.83 | 2.35% | 8,958 |
| Aug 26, 2025 | 7.05 | 8.29 | 7.05 | 7.65 | 7.65 | 4.94% | 76,322 |
| Aug 25, 2025 | 7.00 | 7.29 | 7.00 | 7.29 | 7.29 | 3.11% | 17,231 |
| Aug 22, 2025 | 7.00 | 7.50 | 6.91 | 7.07 | 7.07 | 1.00% | 34,779 |
| Aug 21, 2025 | 6.95 | 7.30 | 6.95 | 7.00 | 7.00 | -4.11% | 23,386 |
| Aug 20, 2025 | 7.11 | 7.35 | 6.90 | 7.30 | 7.30 | 2.82% | 47,046 |
| Aug 19, 2025 | 7.83 | 7.83 | 6.80 | 7.10 | 7.10 | -7.43% | 96,183 |
| Aug 18, 2025 | 9.00 | 9.00 | 7.24 | 7.67 | 7.67 | -6.92% | 328,733 |
| Aug 15, 2025 | 8.38 | 8.38 | 8.10 | 8.24 | 8.24 | 1.48% | 3,221 |
| Aug 13, 2025 | 8.01 | 8.36 | 7.92 | 8.12 | 8.12 | - | 973 |
| Aug 12, 2025 | 8.40 | 8.40 | 7.71 | 8.12 | 8.12 | 1.37% | 13,673 |
| Aug 11, 2025 | 7.50 | 8.39 | 7.50 | 8.01 | 8.01 | 5.12% | 19,265 |
| Aug 8, 2025 | 7.50 | 8.28 | 7.50 | 7.62 | 7.62 | 1.06% | 38,717 |
| Aug 7, 2025 | 7.71 | 8.18 | 7.36 | 7.54 | 7.54 | -1.69% | 211,660 |
| Aug 6, 2025 | 6.69 | 7.75 | 6.69 | 7.67 | 7.67 | 13.63% | 151,445 |
| Aug 5, 2025 | 6.61 | 6.95 | 6.61 | 6.75 | 6.75 | -3.57% | 10,013 |
| Aug 4, 2025 | 7.00 | 7.05 | 6.99 | 7.00 | 7.00 | -1.27% | 4,002 |
| Aug 1, 2025 | 6.58 | 7.20 | 6.20 | 7.09 | 7.09 | 8.41% | 5,346 |
| Jul 31, 2025 | 6.16 | 7.22 | 6.16 | 6.54 | 6.54 | -4.80% | 994 |
| Jul 30, 2025 | 6.36 | 6.90 | 6.36 | 6.87 | 6.87 | -1.72% | 3,686 |
| Jul 29, 2025 | 7.18 | 7.18 | 6.16 | 6.99 | 6.99 | - | 3 |
| Jul 28, 2025 | 6.69 | 6.99 | 6.65 | 6.99 | 6.99 | 8.71% | 14,931 |
| Jul 25, 2025 | 6.98 | 7.22 | 5.97 | 6.43 | 6.43 | -7.75% | 64,601 |
| Jul 24, 2025 | 7.02 | 7.25 | 6.73 | 6.97 | 6.97 | -2.24% | 7,862 |
| Jul 23, 2025 | 7.69 | 7.69 | 7.02 | 7.13 | 7.13 | 1.28% | 4,131 |
| Jul 22, 2025 | 7.66 | 7.75 | 7.00 | 7.04 | 7.04 | -6.38% | 88,161 |
| Jul 21, 2025 | 6.50 | 7.72 | 6.50 | 7.52 | 7.52 | 11.90% | 239,926 |
| Jul 18, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 292 |
| Jul 17, 2025 | 6.90 | 6.90 | 6.90 | 6.72 | 6.72 | - | 100 |
| Jul 16, 2025 | 5.92 | 6.90 | 5.91 | 6.72 | 6.72 | -2.61% | 7,680 |