Idrees Textile Mills Limited (PSX:IDRT)
Pakistan
· Delayed Price · Currency is PKR 21.68
+1.97 (9.99%)
At close: Dec 5, 2025
Idrees Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.90 | 21.68 | 19.90 | 21.68 | 21.68 | 9.99% | 83,206 |
| Dec 4, 2025 | 20.25 | 20.48 | 19.70 | 19.71 | 19.71 | -2.47% | 2,310 |
| Dec 3, 2025 | 20.03 | 20.48 | 19.77 | 20.21 | 20.21 | -1.41% | 4,401 |
| Dec 2, 2025 | 20.10 | 20.97 | 20.02 | 20.50 | 20.50 | -1.20% | 5,716 |
| Dec 1, 2025 | 20.50 | 20.99 | 20.07 | 20.75 | 20.75 | -0.19% | 9,285 |
| Nov 28, 2025 | 20.74 | 21.00 | 20.74 | 20.79 | 20.79 | 0.29% | 15,911 |
| Nov 27, 2025 | 21.49 | 21.49 | 19.50 | 20.73 | 20.73 | -1.14% | 34,109 |
| Nov 26, 2025 | 20.75 | 21.45 | 19.65 | 20.97 | 20.97 | 3.05% | 132,254 |
| Nov 25, 2025 | 21.00 | 21.00 | 20.07 | 20.35 | 20.35 | -4.24% | 6,134 |
| Nov 24, 2025 | 20.83 | 21.25 | 20.62 | 21.25 | 21.25 | 2.51% | 4,212 |
| Nov 21, 2025 | 20.50 | 20.98 | 20.02 | 20.73 | 20.73 | 0.83% | 17,155 |
| Nov 20, 2025 | 21.25 | 21.25 | 19.31 | 20.56 | 20.56 | -4.19% | 50,134 |
| Nov 19, 2025 | 21.33 | 21.55 | 21.00 | 21.46 | 21.46 | - | 7,821 |
| Nov 18, 2025 | 21.85 | 21.99 | 21.41 | 21.46 | 21.46 | -1.38% | 7,088 |
| Nov 17, 2025 | 22.24 | 22.25 | 21.32 | 21.76 | 21.76 | 2.06% | 17,092 |
| Nov 14, 2025 | 22.50 | 22.95 | 21.12 | 21.32 | 21.32 | -6.82% | 14,385 |
| Nov 13, 2025 | 24.50 | 24.50 | 22.30 | 22.88 | 22.88 | -4.71% | 16,679 |
| Nov 12, 2025 | 22.75 | 24.63 | 20.16 | 24.01 | 24.01 | 7.24% | 70,945 |
| Nov 11, 2025 | 22.12 | 24.00 | 22.12 | 22.39 | 22.39 | -7.67% | 14,696 |
| Nov 10, 2025 | 24.75 | 25.25 | 24.05 | 24.25 | 24.25 | -1.50% | 63,714 |
| Nov 7, 2025 | 25.99 | 25.99 | 23.26 | 24.62 | 24.62 | 2.67% | 139,448 |
| Nov 6, 2025 | 22.49 | 24.13 | 22.49 | 23.98 | 23.98 | 9.30% | 197,314 |
| Nov 5, 2025 | 20.75 | 22.36 | 20.51 | 21.94 | 21.94 | 7.92% | 25,227 |
| Nov 4, 2025 | 22.00 | 22.01 | 20.00 | 20.33 | 20.33 | -7.38% | 10,484 |
| Nov 3, 2025 | 22.00 | 22.02 | 21.80 | 21.95 | 21.95 | 0.83% | 700 |
| Oct 31, 2025 | 22.25 | 22.25 | 21.76 | 21.77 | 21.77 | -1.49% | 65,398 |
| Oct 30, 2025 | 21.50 | 22.14 | 20.10 | 22.10 | 22.10 | 0.59% | 61,509 |
| Oct 29, 2025 | 21.38 | 21.99 | 21.12 | 21.97 | 21.97 | 0.32% | 5,477 |
| Oct 28, 2025 | 22.50 | 22.50 | 21.52 | 21.90 | 21.90 | -1.71% | 4,392 |
| Oct 27, 2025 | 22.80 | 22.80 | 22.10 | 22.28 | 22.28 | -1.59% | 1,618 |
| Oct 24, 2025 | 22.25 | 22.80 | 22.25 | 22.64 | 22.64 | 1.75% | 26,380 |
| Oct 23, 2025 | 22.25 | 22.40 | 21.06 | 22.25 | 22.25 | - | 26,442 |
| Oct 22, 2025 | 22.13 | 22.74 | 20.52 | 22.25 | 22.25 | 0.54% | 152,435 |
| Oct 21, 2025 | 22.80 | 22.80 | 22.13 | 22.13 | 22.13 | -2.17% | 1,783 |
| Oct 20, 2025 | 22.48 | 22.98 | 22.00 | 22.62 | 22.62 | 1.62% | 25,750 |
| Oct 17, 2025 | 21.99 | 22.74 | 21.50 | 22.26 | 22.26 | 1.18% | 39,309 |
| Oct 16, 2025 | 21.52 | 22.69 | 21.50 | 22.00 | 22.00 | 2.33% | 16,286 |
| Oct 15, 2025 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 3.51% | 6,180 |
| Oct 14, 2025 | 21.25 | 21.25 | 20.54 | 20.77 | 20.77 | -0.24% | 9,705 |
| Oct 13, 2025 | 21.48 | 21.48 | 20.50 | 20.82 | 20.82 | - | 2,665 |
| Oct 10, 2025 | 21.25 | 21.25 | 20.75 | 20.82 | 20.82 | -1.09% | 5,656 |
| Oct 9, 2025 | 21.25 | 21.25 | 20.02 | 21.05 | 21.05 | 0.10% | 5,293 |
| Oct 8, 2025 | 21.02 | 21.50 | 20.76 | 21.03 | 21.03 | 0.05% | 6,394 |
| Oct 7, 2025 | 21.50 | 21.75 | 21.00 | 21.02 | 21.02 | -2.23% | 13,089 |
| Oct 6, 2025 | 21.95 | 22.48 | 20.80 | 21.50 | 21.50 | -1.38% | 20,469 |
| Oct 3, 2025 | 22.50 | 22.98 | 21.00 | 21.80 | 21.80 | -1.36% | 33,960 |
| Oct 2, 2025 | 22.20 | 22.40 | 22.00 | 22.10 | 22.10 | -0.45% | 20,190 |
| Oct 1, 2025 | 22.41 | 22.70 | 22.20 | 22.20 | 22.20 | -0.85% | 38,615 |
| Sep 30, 2025 | 22.91 | 22.91 | 22.31 | 22.39 | 22.39 | -0.18% | 18,099 |
| Sep 29, 2025 | 21.96 | 23.50 | 21.96 | 22.43 | 22.43 | 2.14% | 27,921 |
| Sep 26, 2025 | 24.25 | 25.00 | 21.71 | 21.96 | 21.96 | -8.96% | 598,062 |
| Sep 25, 2025 | 25.00 | 25.00 | 23.99 | 24.12 | 24.12 | -1.19% | 60,130 |
| Sep 24, 2025 | 24.97 | 25.49 | 24.05 | 24.41 | 24.41 | -2.24% | 45,632 |
| Sep 23, 2025 | 25.55 | 25.76 | 24.05 | 24.97 | 24.97 | -2.27% | 71,457 |
| Sep 22, 2025 | 26.30 | 26.30 | 25.00 | 25.55 | 25.55 | -3.44% | 22,507 |
| Sep 19, 2025 | 27.00 | 27.95 | 26.46 | 26.46 | 26.46 | -10.00% | 230,179 |
| Sep 18, 2025 | 32.67 | 32.81 | 29.40 | 29.40 | 29.40 | -10.01% | 328,948 |
| Sep 17, 2025 | 30.50 | 32.67 | 29.02 | 32.67 | 32.67 | 10.00% | 128,942 |
| Sep 16, 2025 | 31.06 | 32.00 | 29.58 | 29.70 | 29.70 | -8.78% | 33,527 |
| Sep 15, 2025 | 29.89 | 32.88 | 27.50 | 32.56 | 32.56 | 8.93% | 136,437 |
| Sep 12, 2025 | 31.01 | 33.49 | 28.37 | 29.89 | 29.89 | -2.10% | 129,523 |
| Sep 11, 2025 | 27.87 | 30.53 | 25.30 | 30.53 | 30.53 | 10.02% | 201,921 |
| Sep 10, 2025 | 25.47 | 27.75 | 24.25 | 27.75 | 27.75 | 9.99% | 213,769 |
| Sep 9, 2025 | 22.96 | 25.36 | 22.31 | 25.23 | 25.23 | 9.46% | 436,530 |
| Sep 8, 2025 | 23.33 | 23.33 | 23.00 | 23.05 | 23.05 | 0.22% | 35,086 |
| Sep 5, 2025 | 23.75 | 23.99 | 22.99 | 23.00 | 23.00 | -0.69% | 16,550 |
| Sep 4, 2025 | 24.00 | 24.00 | 22.10 | 23.16 | 23.16 | -1.49% | 1,956 |
| Sep 3, 2025 | 22.36 | 24.35 | 22.36 | 23.51 | 23.51 | -1.05% | 17,349 |
| Sep 2, 2025 | 25.33 | 25.33 | 23.19 | 23.76 | 23.76 | -4.73% | 11,966 |
| Sep 1, 2025 | 24.83 | 27.31 | 22.75 | 24.94 | 24.94 | 0.44% | 208,566 |
| Aug 29, 2025 | 22.75 | 25.03 | 22.75 | 24.83 | 24.83 | 9.14% | 113,933 |
| Aug 28, 2025 | 22.58 | 24.27 | 22.35 | 22.75 | 22.75 | 3.13% | 265,129 |
| Aug 27, 2025 | 22.52 | 22.52 | 21.50 | 22.06 | 22.06 | -2.04% | 7,087 |
| Aug 26, 2025 | 22.00 | 22.90 | 22.00 | 22.52 | 22.52 | 4.94% | 55,957 |
| Aug 25, 2025 | 21.60 | 21.75 | 20.78 | 21.46 | 21.46 | -0.51% | 5,327 |
| Aug 22, 2025 | 22.25 | 22.50 | 20.75 | 21.57 | 21.57 | 1.51% | 3,363 |
| Aug 21, 2025 | 21.50 | 24.02 | 21.25 | 21.25 | 21.25 | -2.70% | 31,450 |
| Aug 20, 2025 | 21.00 | 21.90 | 20.50 | 21.84 | 21.84 | 1.35% | 27,099 |
| Aug 19, 2025 | 20.35 | 22.37 | 20.35 | 21.55 | 21.55 | 5.95% | 75,444 |
| Aug 18, 2025 | 20.16 | 21.00 | 20.16 | 20.34 | 20.34 | -6.18% | 5,307 |
| Aug 15, 2025 | 20.98 | 21.99 | 20.50 | 21.68 | 21.68 | 4.28% | 109,716 |
| Aug 13, 2025 | 20.50 | 21.25 | 20.00 | 20.79 | 20.79 | 0.34% | 112,348 |
| Aug 12, 2025 | 20.68 | 20.68 | 20.25 | 20.72 | 20.72 | - | 501 |
| Aug 11, 2025 | 20.25 | 20.90 | 20.00 | 20.72 | 20.72 | 2.27% | 3,681 |
| Aug 8, 2025 | 20.25 | 20.75 | 20.25 | 20.26 | 20.26 | -1.46% | 2,095 |
| Aug 7, 2025 | 20.00 | 20.99 | 20.00 | 20.56 | 20.56 | 0.54% | 5,333 |
| Aug 6, 2025 | 20.10 | 20.99 | 20.00 | 20.45 | 20.45 | 2.25% | 31,235 |
| Aug 5, 2025 | 19.75 | 20.00 | 19.49 | 20.00 | 20.00 | 1.21% | 764 |
| Aug 4, 2025 | 20.00 | 20.00 | 19.75 | 19.76 | 19.76 | -0.95% | 2,850 |
| Aug 1, 2025 | 19.76 | 20.00 | 19.50 | 19.95 | 19.95 | -0.30% | 32,600 |
| Jul 31, 2025 | 19.75 | 21.64 | 19.75 | 20.01 | 20.01 | 1.68% | 16,728 |
| Jul 30, 2025 | 19.75 | 20.00 | 19.30 | 19.68 | 19.68 | -0.20% | 584 |
| Jul 29, 2025 | 20.50 | 20.50 | 19.41 | 19.72 | 19.72 | -2.67% | 3,176 |
| Jul 28, 2025 | 21.00 | 21.00 | 19.75 | 20.26 | 20.26 | -0.15% | 7,629 |
| Jul 25, 2025 | 20.10 | 21.84 | 20.01 | 20.29 | 20.29 | 0.95% | 12,406 |
| Jul 24, 2025 | 21.00 | 21.00 | 19.40 | 20.10 | 20.10 | -3.37% | 6,386 |
| Jul 23, 2025 | 20.74 | 20.99 | 20.51 | 20.80 | 20.80 | 1.46% | 801 |
| Jul 22, 2025 | 20.99 | 20.99 | 20.25 | 20.50 | 20.50 | 2.14% | 2,112 |
| Jul 21, 2025 | 20.90 | 21.00 | 19.00 | 20.07 | 20.07 | -3.00% | 43,988 |
| Jul 18, 2025 | 20.51 | 21.25 | 20.01 | 20.69 | 20.69 | 0.98% | 2,851 |