Redco Textiles Limited (PSX:REDCO)
Pakistan
· Delayed Price · Currency is PKR 23.16
+1.06 (4.80%)
At close: Mar 6, 2026
Redco Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.24 | 24.24 | 22.75 | 23.16 | 23.16 | 4.80% | 1,068 |
| Mar 5, 2026 | 23.00 | 23.00 | 22.99 | 22.10 | 22.10 | - | 211 |
| Mar 4, 2026 | 23.85 | 23.85 | 23.65 | 22.10 | 22.10 | - | 403 |
| Mar 3, 2026 | 21.48 | 23.88 | 21.00 | 22.10 | 22.10 | 1.80% | 13,402 |
| Mar 2, 2026 | 22.01 | 24.97 | 21.71 | 21.71 | 21.71 | -9.99% | 2,085 |
| Feb 27, 2026 | 25.80 | 25.80 | 24.25 | 24.12 | 24.12 | - | 86 |
| Feb 26, 2026 | 25.20 | 25.50 | 24.75 | 24.12 | 24.12 | - | 1,107 |
| Feb 25, 2026 | 25.20 | 25.20 | 24.50 | 24.12 | 24.12 | - | 6 |
| Feb 23, 2026 | 24.90 | 24.90 | 24.75 | 24.12 | 24.12 | - | 464 |
| Feb 20, 2026 | 24.11 | 24.12 | 24.11 | 24.12 | 24.12 | -1.55% | 1,186 |
| Feb 19, 2026 | 25.70 | 25.70 | 24.06 | 24.50 | 24.50 | -6.17% | 700 |
| Feb 18, 2026 | 26.40 | 26.40 | 25.70 | 26.11 | 26.11 | - | 8 |
| Feb 17, 2026 | 26.11 | 26.37 | 26.10 | 26.11 | 26.11 | - | 110 |
| Feb 16, 2026 | 26.10 | 26.11 | 26.10 | 26.11 | 26.11 | 0.42% | 550 |
| Feb 13, 2026 | 25.70 | 26.10 | 25.70 | 26.00 | 26.00 | - | 1,151 |
| Feb 12, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -0.95% | 7,008 |
| Feb 11, 2026 | 25.40 | 27.00 | 25.40 | 26.25 | 26.25 | 4.87% | 56,049 |
| Feb 10, 2026 | 26.01 | 26.29 | 24.91 | 25.03 | 25.03 | -3.73% | 20,717 |
| Feb 9, 2026 | 27.03 | 27.03 | 26.00 | 26.00 | 26.00 | -3.81% | 40,321 |
| Feb 6, 2026 | 27.90 | 27.90 | 27.00 | 27.03 | 27.03 | -1.71% | 513 |
| Feb 4, 2026 | 27.89 | 28.99 | 27.10 | 27.50 | 27.50 | -1.40% | 4,301 |
| Feb 3, 2026 | 27.20 | 27.94 | 27.00 | 27.89 | 27.89 | 1.12% | 7,008 |
| Feb 2, 2026 | 27.00 | 28.00 | 25.72 | 27.58 | 27.58 | 3.76% | 12,470 |
| Jan 30, 2026 | 27.11 | 27.23 | 25.50 | 26.58 | 26.58 | -3.45% | 49,067 |
| Jan 29, 2026 | 27.61 | 27.99 | 25.40 | 27.53 | 27.53 | 0.11% | 12,496 |
| Jan 28, 2026 | 26.65 | 28.94 | 26.61 | 27.50 | 27.50 | 3.34% | 18,528 |
| Jan 27, 2026 | 27.96 | 28.00 | 25.16 | 26.61 | 26.61 | -4.83% | 49,307 |
| Jan 26, 2026 | 28.99 | 29.60 | 27.45 | 27.96 | 27.96 | -6.49% | 78,506 |
| Jan 23, 2026 | 33.22 | 33.22 | 29.90 | 29.90 | 29.90 | -9.99% | 153,517 |
| Jan 22, 2026 | 34.00 | 40.40 | 33.06 | 33.22 | 33.22 | -9.56% | 244,937 |
| Jan 21, 2026 | 36.00 | 36.73 | 35.49 | 36.73 | 36.73 | 10.00% | 70,454 |
| Jan 20, 2026 | 31.95 | 33.39 | 30.95 | 33.39 | 33.39 | 10.02% | 78,076 |
| Jan 19, 2026 | 27.50 | 30.80 | 27.00 | 30.35 | 30.35 | 8.39% | 106,911 |
| Jan 16, 2026 | 29.30 | 29.30 | 27.56 | 28.00 | 28.00 | 5.11% | 60,675 |
| Jan 15, 2026 | 26.12 | 26.64 | 23.05 | 26.64 | 26.64 | 9.99% | 68,695 |
| Jan 14, 2026 | 23.55 | 25.29 | 23.26 | 24.22 | 24.22 | 5.12% | 44,728 |
| Jan 13, 2026 | 22.52 | 23.50 | 22.50 | 23.04 | 23.04 | 1.54% | 28,252 |
| Jan 12, 2026 | 22.50 | 23.95 | 22.50 | 22.69 | 22.69 | 0.84% | 15,761 |
| Jan 9, 2026 | 22.50 | 22.90 | 22.50 | 22.50 | 22.50 | -1.14% | 960 |
| Jan 8, 2026 | 22.39 | 22.99 | 22.29 | 22.76 | 22.76 | 2.99% | 3,307 |
| Jan 7, 2026 | 22.40 | 22.69 | 22.00 | 22.10 | 22.10 | -1.43% | 18,300 |
| Jan 6, 2026 | 22.38 | 22.59 | 22.00 | 22.42 | 22.42 | 1.45% | 1,805 |
| Jan 5, 2026 | 22.70 | 23.00 | 22.00 | 22.10 | 22.10 | -0.81% | 25,044 |
| Jan 2, 2026 | 22.00 | 22.80 | 22.00 | 22.28 | 22.28 | -0.36% | 4,656 |
| Jan 1, 2026 | 22.58 | 22.80 | 22.35 | 22.36 | 22.36 | 0.40% | 3,465 |
| Dec 31, 2025 | 22.26 | 22.80 | 22.26 | 22.27 | 22.27 | 1.18% | 1,336 |
| Dec 30, 2025 | 22.00 | 22.40 | 22.00 | 22.01 | 22.01 | -1.30% | 1,013 |
| Dec 29, 2025 | 22.03 | 22.50 | 22.01 | 22.30 | 22.30 | -1.41% | 5,334 |
| Dec 26, 2025 | 21.25 | 23.45 | 21.20 | 22.62 | 22.62 | 4.19% | 3,483 |
| Dec 24, 2025 | 22.10 | 22.10 | 21.06 | 21.71 | 21.71 | -2.82% | 2,812 |
| Dec 23, 2025 | 22.01 | 22.40 | 22.01 | 22.34 | 22.34 | 0.54% | 2,347 |
| Dec 22, 2025 | 21.61 | 22.62 | 21.05 | 22.22 | 22.22 | 3.11% | 21,381 |
| Dec 19, 2025 | 22.37 | 22.37 | 21.00 | 21.55 | 21.55 | -2.05% | 6,310 |
| Dec 18, 2025 | 21.81 | 22.40 | 21.81 | 22.00 | 22.00 | -0.77% | 2,173 |
| Dec 17, 2025 | 22.20 | 22.20 | 22.10 | 22.17 | 22.17 | 0.50% | 4,456 |
| Dec 16, 2025 | 22.50 | 22.90 | 21.00 | 22.06 | 22.06 | -2.82% | 32,327 |
| Dec 15, 2025 | 23.45 | 23.45 | 22.50 | 22.70 | 22.70 | -3.20% | 14,282 |
| Dec 12, 2025 | 21.80 | 23.45 | 21.80 | 23.45 | 23.45 | 5.35% | 17,633 |
| Dec 11, 2025 | 21.55 | 23.00 | 21.55 | 22.26 | 22.26 | -1.94% | 15,010 |
| Dec 10, 2025 | 22.79 | 23.50 | 22.60 | 22.70 | 22.70 | - | 134,522 |
| Dec 9, 2025 | 22.40 | 23.00 | 20.53 | 22.70 | 22.70 | -0.48% | 32,629 |
| Dec 8, 2025 | 22.80 | 22.85 | 22.50 | 22.81 | 22.81 | -2.35% | 41,550 |
| Dec 5, 2025 | 22.70 | 23.75 | 22.40 | 23.36 | 23.36 | 2.68% | 43,622 |
| Dec 4, 2025 | 22.60 | 22.99 | 22.60 | 22.75 | 22.75 | - | 161 |
| Dec 3, 2025 | 23.20 | 23.20 | 22.75 | 22.75 | 22.75 | -1.09% | 10,425 |
| Dec 2, 2025 | 23.19 | 23.19 | 22.70 | 23.00 | 23.00 | -0.78% | 11,508 |
| Dec 1, 2025 | 22.80 | 23.50 | 22.75 | 23.18 | 23.18 | 2.70% | 25,117 |
| Nov 28, 2025 | 23.00 | 24.89 | 22.01 | 22.57 | 22.57 | -2.97% | 50,593 |
| Nov 27, 2025 | 22.02 | 24.35 | 22.02 | 23.26 | 23.26 | 4.77% | 68,829 |
| Nov 26, 2025 | 22.69 | 22.69 | 21.00 | 22.20 | 22.20 | -0.36% | 16,792 |
| Nov 25, 2025 | 22.90 | 23.50 | 22.26 | 22.28 | 22.28 | -2.37% | 33,094 |
| Nov 24, 2025 | 22.62 | 23.55 | 22.00 | 22.82 | 22.82 | -1.55% | 51,695 |
| Nov 21, 2025 | 23.70 | 24.49 | 21.80 | 23.18 | 23.18 | -1.11% | 33,233 |
| Nov 20, 2025 | 26.50 | 27.99 | 23.08 | 23.44 | 23.44 | -8.58% | 320,695 |
| Nov 19, 2025 | 25.64 | 25.64 | 23.00 | 25.64 | 25.64 | 10.00% | 592,540 |
| Nov 18, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 10.00% | 15,421 |
| Nov 17, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 10.02% | 25,622 |
| Nov 14, 2025 | 19.00 | 19.26 | 18.50 | 19.26 | 19.26 | 9.99% | 81,821 |
| Nov 13, 2025 | 16.85 | 18.35 | 16.51 | 17.51 | 17.51 | 4.85% | 6,690 |
| Nov 12, 2025 | 16.40 | 17.35 | 14.90 | 16.70 | 16.70 | 1.64% | 74,750 |
| Nov 11, 2025 | 17.39 | 18.19 | 16.00 | 16.43 | 16.43 | -5.52% | 25,620 |
| Nov 10, 2025 | 18.90 | 19.00 | 16.57 | 17.39 | 17.39 | -5.54% | 13,149 |
| Nov 7, 2025 | 17.60 | 18.84 | 16.50 | 18.41 | 18.41 | 7.47% | 62,265 |
| Nov 6, 2025 | 18.60 | 18.80 | 17.02 | 17.13 | 17.13 | -5.57% | 11,666 |
| Nov 5, 2025 | 18.60 | 18.60 | 18.14 | 18.14 | 18.14 | - | 175 |
| Nov 4, 2025 | 18.64 | 18.99 | 18.11 | 18.14 | 18.14 | -2.68% | 5,268 |
| Nov 3, 2025 | 19.14 | 19.14 | 18.40 | 18.64 | 18.64 | -2.61% | 1,403 |
| Oct 31, 2025 | 19.34 | 19.34 | 18.50 | 19.14 | 19.14 | - | 22 |
| Oct 30, 2025 | 18.30 | 19.25 | 18.30 | 19.14 | 19.14 | 5.22% | 775 |
| Oct 29, 2025 | 18.67 | 19.00 | 17.70 | 18.19 | 18.19 | -2.47% | 1,225 |
| Oct 28, 2025 | 18.52 | 19.43 | 18.51 | 18.65 | 18.65 | -1.84% | 1,043 |
| Oct 27, 2025 | 18.80 | 19.16 | 18.80 | 19.00 | 19.00 | 2.48% | 10,807 |
| Oct 24, 2025 | 19.14 | 19.49 | 18.00 | 18.54 | 18.54 | -2.63% | 9,564 |
| Oct 23, 2025 | 17.40 | 19.04 | 17.40 | 19.04 | 19.04 | 9.99% | 64,456 |
| Oct 22, 2025 | 18.36 | 19.90 | 16.81 | 17.31 | 17.31 | -5.72% | 62,128 |
| Oct 21, 2025 | 19.99 | 20.49 | 17.72 | 18.36 | 18.36 | -5.85% | 56,281 |
| Oct 20, 2025 | 21.50 | 21.50 | 18.55 | 19.50 | 19.50 | -5.02% | 34,438 |
| Oct 17, 2025 | 21.50 | 22.67 | 20.50 | 20.53 | 20.53 | -2.61% | 15,765 |
| Oct 16, 2025 | 23.35 | 23.35 | 20.25 | 21.08 | 21.08 | -6.31% | 87,161 |
| Oct 15, 2025 | 25.00 | 25.95 | 22.50 | 22.50 | 22.50 | -10.00% | 157,109 |