Reliance Weaving Mills Limited (PSX:REWM)
Pakistan
· Delayed Price · Currency is PKR 184.34
0.00 (0.00%)
At close: Dec 5, 2025
Reliance Weaving Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 184.75 | 184.75 | 184.33 | 184.34 | 184.34 | - | 2 |
| Dec 3, 2025 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - | 50 |
| Nov 27, 2025 | 184.35 | 184.35 | 184.34 | 184.34 | 184.34 | -0.01% | 2,500 |
| Nov 25, 2025 | 184.35 | 184.94 | 184.35 | 184.35 | 184.35 | 0.01% | 1,201 |
| Nov 24, 2025 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | -0.01% | 600 |
| Nov 21, 2025 | 184.36 | 184.36 | 184.35 | 184.35 | 184.35 | -0.02% | 2,409 |
| Nov 20, 2025 | 184.39 | 184.39 | 184.39 | 184.39 | 184.39 | -0.03% | 500 |
| Nov 19, 2025 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | -0.02% | 501 |
| Nov 18, 2025 | 184.50 | 184.70 | 184.49 | 184.49 | 184.49 | -0.24% | 1,551 |
| Nov 17, 2025 | 170.01 | 184.94 | 170.01 | 184.94 | 184.94 | - | 81 |
| Nov 14, 2025 | 188.50 | 203.00 | 169.97 | 184.94 | 184.94 | - | 72 |
| Nov 13, 2025 | 188.98 | 188.98 | 184.90 | 184.94 | 184.94 | 0.02% | 330 |
| Nov 12, 2025 | 161.03 | 188.50 | 161.03 | 184.90 | 184.90 | 4.86% | 1,116 |
| Nov 11, 2025 | 175.02 | 192.75 | 175.02 | 176.33 | 176.33 | -6.96% | 2,272 |
| Nov 10, 2025 | 178.00 | 194.00 | 178.00 | 189.52 | 189.52 | -0.03% | 582 |
| Nov 7, 2025 | 181.02 | 199.98 | 180.60 | 189.57 | 189.57 | -5.53% | 2,993 |
| Nov 6, 2025 | 200.66 | 202.00 | 200.66 | 200.67 | 200.67 | - | 206 |
| Nov 5, 2025 | 195.00 | 202.44 | 166.10 | 200.66 | 200.66 | 9.03% | 34,667 |
| Nov 4, 2025 | 182.00 | 196.50 | 162.02 | 184.04 | 184.04 | 2.24% | 14,788 |
| Nov 3, 2025 | 179.00 | 180.20 | 179.00 | 180.00 | 180.00 | 9.88% | 5,253 |
| Oct 31, 2025 | 163.76 | 164.00 | 163.75 | 163.82 | 163.82 | 9.58% | 3,531 |
| Oct 30, 2025 | 148.75 | 149.50 | 148.75 | 149.50 | 149.50 | 1.18% | 3,900 |
| Oct 29, 2025 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | 2.78% | 3,490 |
| Oct 28, 2025 | 144.00 | 144.00 | 144.00 | 143.75 | 143.75 | - | 90 |
| Oct 27, 2025 | 143.88 | 143.88 | 143.75 | 143.75 | 143.75 | -0.10% | 2,700 |
| Oct 24, 2025 | 146.00 | 147.00 | 143.75 | 143.90 | 143.90 | - | 102 |
| Oct 23, 2025 | 144.00 | 144.00 | 143.90 | 143.90 | 143.90 | -0.07% | 2,405 |
| Oct 22, 2025 | 144.00 | 144.10 | 144.00 | 144.00 | 144.00 | - | 506 |
| Oct 21, 2025 | 136.00 | 144.00 | 136.00 | 144.00 | 144.00 | 5.26% | 1,104 |
| Oct 20, 2025 | 115.90 | 136.84 | 115.90 | 136.81 | 136.81 | 9.98% | 23,569 |
| Oct 17, 2025 | 123.75 | 123.75 | 122.75 | 124.40 | 124.40 | - | 75 |
| Oct 16, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - | 5 |
| Oct 15, 2025 | 108.02 | 125.00 | 108.02 | 124.40 | 124.40 | 4.59% | 2,062 |
| Oct 14, 2025 | 101.10 | 118.98 | 100.02 | 118.94 | 118.94 | 7.06% | 2,455 |
| Oct 13, 2025 | 96.50 | 111.21 | 96.02 | 111.10 | 111.10 | 9.89% | 7,283 |
| Oct 10, 2025 | 98.65 | 114.98 | 96.02 | 101.10 | 101.10 | -3.64% | 425 |
| Oct 9, 2025 | 102.02 | 108.98 | 102.02 | 104.92 | 104.92 | -7.03% | 441 |
| Oct 8, 2025 | 112.65 | 112.65 | 112.65 | 112.85 | 112.85 | - | 51 |
| Oct 7, 2025 | 112.95 | 112.95 | 112.85 | 112.85 | 112.85 | -0.21% | 545 |
| Oct 6, 2025 | 114.95 | 119.29 | 108.00 | 113.09 | 113.09 | -5.23% | 1,057 |
| Oct 3, 2025 | 119.90 | 119.90 | 119.90 | 119.33 | 119.33 | - | 5 |
| Oct 2, 2025 | 119.99 | 121.00 | 111.01 | 119.33 | 119.33 | 0.40% | 691 |
| Oct 1, 2025 | 111.71 | 119.00 | 111.71 | 118.85 | 118.85 | -0.31% | 438 |
| Sep 30, 2025 | 111.00 | 120.00 | 106.30 | 119.22 | 119.22 | 0.95% | 5,112 |
| Sep 29, 2025 | 117.99 | 117.99 | 117.99 | 118.10 | 118.10 | - | 20 |
| Sep 26, 2025 | 118.01 | 119.90 | 115.00 | 118.10 | 118.10 | 1.41% | 2,031 |
| Sep 25, 2025 | 114.97 | 118.98 | 114.00 | 116.46 | 116.46 | 5.31% | 1,190 |
| Sep 24, 2025 | 112.85 | 113.92 | 112.85 | 110.59 | 110.59 | - | 341 |
| Sep 23, 2025 | 109.99 | 111.00 | 109.99 | 110.59 | 110.59 | 2.51% | 390 |
| Sep 22, 2025 | 113.99 | 113.99 | 107.00 | 107.88 | 107.88 | 2.27% | 475 |
| Sep 19, 2025 | 105.02 | 109.99 | 105.02 | 105.49 | 105.49 | -7.76% | 2,725 |
| Sep 18, 2025 | 111.50 | 114.85 | 111.50 | 114.37 | 114.37 | 3.50% | 500 |
| Sep 17, 2025 | 106.00 | 106.00 | 106.00 | 110.50 | 110.50 | - | 5 |
| Sep 16, 2025 | 114.60 | 114.60 | 114.60 | 110.50 | 110.50 | - | 5 |
| Sep 15, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0.68% | 1,000 |
| Sep 12, 2025 | 109.51 | 109.51 | 109.51 | 109.75 | 109.75 | - | 10 |
| Sep 11, 2025 | 110.89 | 110.89 | 110.89 | 109.75 | 109.75 | - | 11 |
| Sep 10, 2025 | 110.00 | 110.50 | 105.50 | 109.75 | 109.75 | -0.23% | 1,171 |
| Sep 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.58% | 1,400 |
| Sep 8, 2025 | 111.00 | 111.00 | 111.00 | 110.64 | 110.64 | - | 508 |
| Sep 5, 2025 | 110.54 | 111.98 | 105.03 | 110.64 | 110.64 | 0.10% | 773 |
| Sep 4, 2025 | 110.10 | 115.98 | 107.02 | 110.53 | 110.53 | -5.51% | 379 |
| Sep 3, 2025 | 116.99 | 116.99 | 116.95 | 116.97 | 116.97 | -0.86% | 233 |
| Sep 2, 2025 | 116.97 | 116.97 | 116.97 | 117.99 | 117.99 | - | 1 |
| Aug 29, 2025 | 112.00 | 118.00 | 110.00 | 117.99 | 117.99 | 6.08% | 500 |
| Aug 28, 2025 | 106.05 | 106.05 | 106.05 | 111.23 | 111.23 | - | 2 |
| Aug 26, 2025 | 111.23 | 115.97 | 111.00 | 111.23 | 111.23 | - | 104 |
| Aug 25, 2025 | 107.01 | 116.00 | 107.01 | 111.23 | 111.23 | - | 112 |
| Aug 21, 2025 | 105.02 | 115.99 | 105.02 | 111.23 | 111.23 | - | 19 |
| Aug 20, 2025 | 115.00 | 117.79 | 107.00 | 111.23 | 111.23 | 3.71% | 465 |
| Aug 19, 2025 | 109.98 | 114.90 | 109.98 | 107.25 | 107.25 | - | 220 |
| Aug 18, 2025 | 109.00 | 109.98 | 105.01 | 107.25 | 107.25 | -0.73% | 307 |
| Aug 15, 2025 | 110.02 | 110.02 | 105.02 | 108.04 | 108.04 | -2.77% | 1,700 |
| Aug 13, 2025 | 111.00 | 115.00 | 111.00 | 111.12 | 111.12 | - | 14 |
| Aug 12, 2025 | 115.98 | 115.98 | 112.00 | 111.12 | 111.12 | - | 130 |
| Aug 11, 2025 | 115.01 | 118.99 | 110.02 | 111.12 | 111.12 | -3.38% | 693 |
| Aug 8, 2025 | 126.00 | 126.00 | 114.09 | 115.01 | 115.01 | -9.28% | 17,888 |
| Aug 7, 2025 | 128.00 | 133.99 | 120.00 | 126.77 | 126.77 | 0.60% | 715 |
| Aug 6, 2025 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | -1.98% | 600 |
| Aug 5, 2025 | 134.00 | 138.00 | 123.00 | 128.55 | 128.55 | -1.87% | 201 |
| Aug 1, 2025 | 130.00 | 130.00 | 130.00 | 131.00 | 131.00 | - | 50 |
| Jul 31, 2025 | 130.00 | 130.00 | 130.00 | 131.00 | 131.00 | - | 50 |
| Jul 29, 2025 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | - | 721 |
| Jul 25, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 5 |
| Jul 24, 2025 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | - | 180 |
| Jul 23, 2025 | 142.00 | 142.00 | 128.01 | 131.00 | 131.00 | -2.25% | 801 |
| Jul 21, 2025 | 139.00 | 139.00 | 139.00 | 134.01 | 134.01 | - | 10 |
| Jul 18, 2025 | 139.00 | 139.00 | 133.00 | 134.01 | 134.01 | -5.85% | 329 |
| Jul 17, 2025 | 140.00 | 150.00 | 134.00 | 142.33 | 142.33 | 0.23% | 1,198 |
| Jul 14, 2025 | 140.00 | 140.00 | 140.00 | 142.00 | 142.00 | - | 10 |
| Jul 11, 2025 | 156.20 | 156.20 | 142.01 | 142.00 | 142.00 | - | 127 |
| Jul 10, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.65% | 700 |
| Jul 4, 2025 | 155.98 | 155.98 | 155.00 | 142.93 | 142.93 | - | 8 |
| Jul 2, 2025 | 149.00 | 149.00 | 131.00 | 142.93 | 142.93 | - | 59 |
| Jul 1, 2025 | 122.00 | 145.00 | 122.00 | 142.93 | 142.93 | 8.25% | 1,650 |
| Jun 27, 2025 | 144.00 | 144.00 | 143.00 | 132.04 | 132.04 | - | 112 |
| Jun 26, 2025 | 135.00 | 135.00 | 135.00 | 132.04 | 132.04 | - | 10 |
| Jun 24, 2025 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - | 3 |
| Jun 23, 2025 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - | 300 |
| Jun 20, 2025 | 145.00 | 145.00 | 144.98 | 132.04 | 132.04 | - | 16 |