Reliance Weaving Mills Limited (PSX:REWM)
Pakistan
· Delayed Price · Currency is PKR 173.20
0.00 (0.00%)
At close: Apr 28, 2026
Reliance Weaving Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.00 | 170.00 | 170.00 | 173.20 | 173.20 | - | 1 |
| Apr 27, 2026 | 160.00 | 173.20 | 160.00 | 173.20 | 173.20 | 10.00% | 2,522 |
| Apr 24, 2026 | 151.02 | 168.00 | 151.02 | 157.45 | 157.45 | - | 3 |
| Apr 23, 2026 | 167.00 | 167.00 | 167.00 | 157.45 | 157.45 | - | 2 |
| Apr 22, 2026 | 155.00 | 169.98 | 143.02 | 157.45 | 157.45 | - | 130 |
| Apr 21, 2026 | 169.90 | 173.00 | 163.00 | 157.45 | 157.45 | - | 74 |
| Apr 20, 2026 | 170.00 | 170.00 | 155.00 | 157.45 | 157.45 | - | 78 |
| Apr 17, 2026 | 165.00 | 174.00 | 151.02 | 157.45 | 157.45 | -4.45% | 319 |
| Apr 16, 2026 | 176.00 | 176.00 | 175.99 | 164.79 | 164.79 | - | 3 |
| Apr 15, 2026 | 160.01 | 185.00 | 160.01 | 164.79 | 164.79 | -3.81% | 1,176 |
| Apr 14, 2026 | 160.01 | 184.00 | 160.01 | 171.31 | 171.31 | - | 16 |
| Apr 13, 2026 | 178.02 | 178.02 | 154.20 | 171.31 | 171.31 | - | 119 |
| Apr 10, 2026 | 169.25 | 179.00 | 153.25 | 171.31 | 171.31 | 1.22% | 738 |
| Apr 9, 2026 | 171.00 | 183.00 | 168.35 | 169.25 | 169.25 | -9.52% | 989 |
| Apr 6, 2026 | 187.00 | 187.00 | 187.00 | 187.05 | 187.05 | - | 4 |
| Apr 3, 2026 | 187.00 | 187.00 | 187.00 | 187.05 | 187.05 | - | 2 |
| Apr 2, 2026 | 186.99 | 186.99 | 186.99 | 187.05 | 187.05 | - | 2 |
| Apr 1, 2026 | 198.00 | 198.00 | 198.00 | 187.05 | 187.05 | - | 1 |
| Mar 31, 2026 | 190.00 | 206.98 | 175.11 | 187.05 | 187.05 | -1.55% | 209 |
| Mar 27, 2026 | 180.01 | 190.00 | 180.00 | 190.00 | 190.00 | - | 3 |
| Mar 26, 2026 | 180.00 | 190.00 | 178.87 | 190.00 | 190.00 | 5.75% | 314 |
| Mar 25, 2026 | 193.00 | 193.00 | 171.00 | 179.67 | 179.67 | - | 8 |
| Mar 24, 2026 | 196.00 | 196.00 | 164.00 | 179.67 | 179.67 | - | 9 |
| Mar 19, 2026 | 163.00 | 190.00 | 163.00 | 179.67 | 179.67 | - | 90 |
| Mar 18, 2026 | 196.00 | 196.00 | 170.10 | 179.67 | 179.67 | - | 96 |
| Mar 17, 2026 | 197.64 | 197.64 | 175.00 | 179.67 | 179.67 | - | 38 |
| Mar 16, 2026 | 195.00 | 195.00 | 161.80 | 179.67 | 179.67 | - | 4 |
| Mar 13, 2026 | 180.00 | 189.00 | 178.87 | 179.67 | 179.67 | -9.60% | 696 |
| Mar 12, 2026 | 198.74 | 198.74 | 198.74 | 198.74 | 198.74 | - | 72 |
| Mar 11, 2026 | 189.00 | 198.74 | 180.00 | 198.74 | 198.74 | - | 62 |
| Mar 10, 2026 | 181.00 | 217.96 | 180.71 | 198.74 | 198.74 | - | 96 |
| Mar 6, 2026 | 210.00 | 210.00 | 180.01 | 198.74 | 198.74 | - | 24 |
| Mar 5, 2026 | 209.00 | 209.00 | 209.00 | 198.74 | 198.74 | - | 5 |
| Mar 3, 2026 | 181.34 | 200.00 | 181.34 | 198.74 | 198.74 | - | 5 |
| Feb 27, 2026 | 199.99 | 218.00 | 180.00 | 198.74 | 198.74 | - | 146 |
| Feb 26, 2026 | 200.00 | 200.00 | 175.10 | 198.74 | 198.74 | 5.15% | 14,710 |
| Feb 25, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 17,111 |
| Feb 24, 2026 | 189.00 | 189.00 | 188.50 | 189.00 | 189.00 | 8.90% | 11,287 |
| Feb 23, 2026 | 179.00 | 189.98 | 179.00 | 173.56 | 173.56 | - | 1,062 |
| Feb 19, 2026 | 186.00 | 186.00 | 163.00 | 173.56 | 173.56 | - | 29 |
| Feb 18, 2026 | 170.00 | 185.00 | 156.60 | 173.56 | 173.56 | 2.06% | 556 |
| Feb 17, 2026 | 180.00 | 186.00 | 170.03 | 170.06 | 170.06 | -9.98% | 1,756 |
| Feb 16, 2026 | 188.00 | 204.41 | 183.00 | 188.92 | 188.92 | 1.66% | 509 |
| Feb 13, 2026 | 188.00 | 188.00 | 188.00 | 185.83 | 185.83 | - | 1 |
| Feb 12, 2026 | 174.03 | 182.00 | 174.03 | 185.83 | 185.83 | - | 457 |
| Feb 11, 2026 | 200.00 | 200.00 | 173.50 | 185.83 | 185.83 | 0.12% | 463 |
| Feb 10, 2026 | 198.00 | 205.00 | 173.00 | 185.61 | 185.61 | -0.76% | 982 |
| Feb 9, 2026 | 189.98 | 189.98 | 163.00 | 187.04 | 187.04 | 5.13% | 1,061 |
| Feb 6, 2026 | 203.00 | 206.68 | 170.20 | 177.92 | 177.92 | -5.31% | 1,240 |
| Feb 4, 2026 | 185.08 | 213.00 | 185.08 | 187.89 | 187.89 | -7.25% | 201 |
| Feb 3, 2026 | 212.98 | 220.00 | 192.10 | 202.57 | 202.57 | -5.02% | 2,024 |
| Feb 2, 2026 | 237.00 | 237.00 | 213.27 | 213.27 | 213.27 | -10.00% | 2,019 |
| Jan 30, 2026 | 244.05 | 244.05 | 222.00 | 236.97 | 236.97 | -2.90% | 2,743 |
| Jan 29, 2026 | 244.05 | 244.05 | 244.05 | 244.05 | 244.05 | 10.00% | 38,046 |
| Jan 28, 2026 | 221.00 | 221.86 | 221.00 | 221.86 | 221.86 | 10.00% | 5,797 |
| Jan 27, 2026 | 186.50 | 204.01 | 186.50 | 201.69 | 201.69 | 8.75% | 7,430 |
| Jan 26, 2026 | 175.00 | 186.00 | 171.10 | 185.46 | 185.46 | 0.84% | 2,552 |
| Jan 23, 2026 | 171.02 | 185.00 | 171.02 | 183.91 | 183.91 | - | 21 |
| Jan 22, 2026 | 175.00 | 187.00 | 170.02 | 183.91 | 183.91 | - | 65 |
| Jan 21, 2026 | 194.00 | 194.81 | 169.00 | 183.91 | 183.91 | 3.85% | 4,024 |
| Jan 20, 2026 | 161.50 | 177.10 | 161.50 | 177.10 | 177.10 | 10.00% | 3,701 |
| Jan 19, 2026 | 160.00 | 161.00 | 158.45 | 161.00 | 161.00 | 1.61% | 1,400 |
| Jan 16, 2026 | 154.00 | 160.00 | 154.00 | 158.45 | 158.45 | 3.29% | 2,524 |
| Jan 15, 2026 | 153.99 | 154.10 | 153.25 | 153.40 | 153.40 | -0.39% | 1,030 |
| Jan 14, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 0.82% | 800 |
| Jan 13, 2026 | 141.00 | 152.75 | 140.10 | 152.75 | 152.75 | -0.10% | 680 |
| Jan 12, 2026 | 150.00 | 153.00 | 149.50 | 152.91 | 152.91 | -0.63% | 326 |
| Jan 9, 2026 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | - | 32 |
| Jan 8, 2026 | 153.75 | 154.00 | 153.75 | 153.88 | 153.88 | 1.29% | 200 |
| Jan 7, 2026 | 151.00 | 151.00 | 151.00 | 151.92 | 151.92 | - | 100 |
| Jan 6, 2026 | 145.75 | 152.48 | 145.70 | 151.92 | 151.92 | 8.93% | 956 |
| Jan 5, 2026 | 139.47 | 139.47 | 130.60 | 139.47 | 139.47 | - | 41 |
| Jan 2, 2026 | 130.03 | 130.03 | 130.02 | 139.47 | 139.47 | - | 9 |
| Jan 1, 2026 | 140.02 | 140.02 | 140.02 | 139.47 | 139.47 | - | 13 |
| Dec 31, 2025 | 148.95 | 148.95 | 138.00 | 139.47 | 139.47 | -5.94% | 201 |
| Dec 29, 2025 | 139.00 | 149.00 | 136.02 | 148.27 | 148.27 | - | 353 |
| Dec 26, 2025 | 138.00 | 151.00 | 138.00 | 148.27 | 148.27 | - | 15 |
| Dec 24, 2025 | 154.75 | 154.75 | 148.27 | 148.27 | 148.27 | - | 27 |
| Dec 23, 2025 | 141.02 | 154.75 | 141.02 | 148.27 | 148.27 | -3.93% | 226 |
| Dec 22, 2025 | 153.65 | 155.00 | 140.02 | 154.34 | 154.34 | 0.23% | 1,358 |
| Dec 19, 2025 | 146.02 | 162.25 | 146.02 | 153.98 | 153.98 | -3.70% | 1,525 |
| Dec 18, 2025 | 168.50 | 168.50 | 148.50 | 159.89 | 159.89 | -0.20% | 1,032 |
| Dec 17, 2025 | 166.02 | 184.00 | 155.02 | 160.21 | 160.21 | -5.79% | 181 |
| Dec 16, 2025 | 170.10 | 176.00 | 170.02 | 170.05 | 170.05 | -7.73% | 268 |
| Dec 15, 2025 | 184.29 | 184.29 | 184.29 | 184.29 | 184.29 | - | 1 |
| Dec 11, 2025 | 170.02 | 185.00 | 170.02 | 184.29 | 184.29 | -0.01% | 419 |
| Dec 8, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -0.02% | 200 |
| 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 |