Dewan Textile Mills Limited (PSX:DWTM)
Pakistan
· Delayed Price · Currency is PKR 8.94
-0.07 (-0.78%)
At close: Apr 28, 2026
Dewan Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.00 | 9.19 | 8.80 | 8.94 | 8.94 | -0.78% | 23,503 |
| Apr 27, 2026 | 8.90 | 9.63 | 8.60 | 9.01 | 9.01 | 4.40% | 365,025 |
| Apr 24, 2026 | 9.95 | 9.95 | 8.01 | 8.63 | 8.63 | -4.22% | 50,686 |
| Apr 23, 2026 | 8.11 | 9.69 | 8.11 | 9.01 | 9.01 | 3.68% | 381,609 |
| Apr 22, 2026 | 8.62 | 8.74 | 8.22 | 8.69 | 8.69 | 0.81% | 2,400 |
| Apr 21, 2026 | 8.52 | 8.76 | 8.01 | 8.62 | 8.62 | 0.23% | 83,509 |
| Apr 20, 2026 | 8.69 | 9.69 | 8.31 | 8.60 | 8.60 | -1.04% | 198,240 |
| Apr 17, 2026 | 7.50 | 8.82 | 7.50 | 8.69 | 8.69 | 7.02% | 12,173 |
| Apr 16, 2026 | 7.98 | 8.48 | 7.70 | 8.12 | 8.12 | 0.25% | 17,832 |
| Apr 15, 2026 | 8.00 | 8.18 | 7.90 | 8.10 | 8.10 | -1.10% | 18,962 |
| Apr 14, 2026 | 7.59 | 8.40 | 7.59 | 8.19 | 8.19 | -0.73% | 28,238 |
| Apr 13, 2026 | 8.45 | 8.45 | 7.84 | 8.25 | 8.25 | 2.23% | 5,050 |
| Apr 10, 2026 | 8.89 | 8.89 | 8.00 | 8.07 | 8.07 | -3.81% | 11,754 |
| Apr 9, 2026 | 8.00 | 8.55 | 8.00 | 8.39 | 8.39 | 0.36% | 325,535 |
| Apr 8, 2026 | 9.00 | 9.47 | 8.20 | 8.36 | 8.36 | -1.30% | 444,707 |
| Apr 7, 2026 | 7.43 | 8.66 | 7.43 | 8.47 | 8.47 | 10.57% | 154,646 |
| Apr 6, 2026 | 8.00 | 8.00 | 7.24 | 7.66 | 7.66 | -1.67% | 219,903 |
| Apr 3, 2026 | 7.02 | 7.90 | 7.02 | 7.79 | 7.79 | -0.26% | 9,223 |
| Apr 2, 2026 | 7.12 | 8.29 | 7.10 | 7.81 | 7.81 | 0.64% | 4,309 |
| Apr 1, 2026 | 7.91 | 8.00 | 6.90 | 7.76 | 7.76 | -1.77% | 880,962 |
| Mar 31, 2026 | 7.40 | 8.44 | 7.40 | 7.90 | 7.90 | -1.74% | 117,049 |
| Mar 30, 2026 | 8.34 | 8.35 | 7.01 | 8.04 | 8.04 | 3.88% | 70,501 |
| Mar 27, 2026 | 8.50 | 8.50 | 7.32 | 7.74 | 7.74 | -3.25% | 2,589 |
| Mar 26, 2026 | 8.00 | 8.10 | 7.55 | 8.00 | 8.00 | -1.36% | 25,538 |
| Mar 25, 2026 | 7.80 | 8.29 | 7.71 | 8.11 | 8.11 | -2.29% | 30,686 |
| Mar 24, 2026 | 7.99 | 8.70 | 7.83 | 8.30 | 8.30 | 7.79% | 109,677 |
| Mar 19, 2026 | 8.20 | 8.20 | 7.52 | 7.70 | 7.70 | -5.17% | 5,854 |
| Mar 18, 2026 | 7.40 | 8.29 | 7.40 | 8.12 | 8.12 | 2.14% | 619 |
| Mar 17, 2026 | 7.99 | 8.00 | 7.40 | 7.95 | 7.95 | -0.50% | 5,863 |
| Mar 16, 2026 | 8.32 | 8.90 | 7.99 | 7.99 | 7.99 | -11.12% | 1,075,360 |
| Mar 13, 2026 | 8.50 | 9.98 | 8.50 | 8.99 | 8.99 | -3.64% | 42,680 |
| Mar 12, 2026 | 9.36 | 9.61 | 9.33 | 9.33 | 9.33 | -10.03% | 68,823 |
| Mar 11, 2026 | 12.00 | 12.67 | 10.37 | 10.37 | 10.37 | -9.98% | 686,365 |
| Mar 10, 2026 | 11.78 | 11.81 | 10.51 | 11.52 | 11.52 | 7.26% | 2,040 |
| Mar 9, 2026 | 9.60 | 11.69 | 9.60 | 10.74 | 10.74 | 1.03% | 9,572 |
| Mar 6, 2026 | 11.25 | 11.50 | 10.13 | 10.63 | 10.63 | -5.51% | 42,933 |
| 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 |