Dewan Mushtaq Textile Mills

DEWM
🏛️ pakistan →
14.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 14.51 14.51 14.51 14.51 0.1K
09:50 14.51 14.51 14.51 14.51 0.1K
10:30 14.59 14.59 14.59 14.59 0.0K
10:35 14.60 14.60 14.60 14.60 0.0K
10:40 14.60 14.60 14.60 14.60 0.3K
10:45 14.60 14.60 14.60 14.60 0.2K
11:25 14.70 14.99 14.70 14.99 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 14.62 14.90 14.50 14.54 0.0M
2025-09-26 14.51 14.99 14.51 14.61 0.0M
2025-09-25 14.89 14.89 14.29 14.32 0.0M
2025-09-24 14.05 14.97 14.05 14.32 0.0M
2025-09-23 14.06 15.06 13.19 14.48 0.1M
2025-09-22 14.54 15.00 13.80 14.65 0.0M
2025-09-19 15.69 15.70 14.41 14.54 0.0M
2025-09-18 15.70 15.95 14.62 15.33 0.0M
2025-09-17 15.70 15.70 13.52 15.06 0.0M
2025-09-16 15.01 15.99 14.25 14.66 0.0M
2025-09-15 15.90 15.90 15.25 15.60 0.0M
2025-09-12 14.45 15.72 14.42 15.69 0.0M
2025-09-11 14.56 14.90 14.50 14.54 0.0M
2025-09-10 15.52 15.52 14.53 14.80 0.0M
2025-09-09 15.62 16.88 15.50 15.72 0.0M
2025-09-08 15.00 15.51 14.12 15.51 0.0M
2025-09-05 15.65 15.65 14.06 14.10 0.0M
2025-09-04 15.30 15.48 14.22 14.95 0.0M
2025-09-03 15.31 15.64 15.10 15.30 0.0M
2025-09-02 17.35 18.00 15.27 15.30 0.3M
2025-09-01 15.82 17.40 14.24 16.97 0.4M
2025-08-29 19.34 19.34 15.82 15.82 0.4M
2025-08-28 17.58 17.58 15.10 17.58 0.1M
2025-08-27 15.98 15.98 15.98 15.98 0.0M
2025-08-26 14.53 14.53 12.35 14.53 0.0M
2025-08-25 10.82 13.21 10.82 13.21 0.1M
2025-08-22 10.12 12.10 10.12 12.01 0.0M
2025-08-21 10.44 10.44 10.35 11.00 0.0M
2025-08-20 9.61 11.00 9.61 11.00 0.0M
2025-08-19 10.00 10.17 10.00 10.16 0.0M
2025-08-18 10.00 10.98 9.95 10.16 0.0M
2025-08-15 9.91 11.96 9.91 10.93 0.0M
2025-08-13 10.00 11.82 10.00 10.93 0.0M
2025-08-12 10.55 12.48 10.55 10.93 0.0M
2025-08-11 11.99 11.99 11.10 11.61 0.0M
2025-08-08 11.68 12.47 10.70 11.61 0.0M
2025-08-07 9.57 11.67 9.57 11.67 0.2M
2025-08-06 9.65 10.65 9.65 10.61 0.0M
2025-08-05 9.66 9.99 8.70 9.65 0.0M
2025-08-04 10.29 10.29 10.14 9.65 0.0M
2025-08-01 10.18 10.35 9.61 9.65 0.0M
2025-07-31 9.62 10.35 9.50 9.60 0.0M
2025-07-30 10.40 10.45 9.45 10.40 0.0M
2025-07-29 10.49 10.49 9.00 10.45 0.0M
2025-07-28 9.77 9.78 9.77 9.99 0.0M
2025-07-25 9.56 10.24 9.56 9.99 0.0M
2025-07-24 10.29 10.29 10.00 9.99 0.0M
2025-07-23 9.62 10.32 9.62 9.99 0.0M
2025-07-22 10.29 10.29 9.56 9.61 0.0M
2025-07-21 10.39 10.39 9.53 9.93 0.0M
2025-07-18 9.99 10.70 9.53 9.93 0.0M
2025-07-17 9.84 10.00 9.50 9.81 0.0M
2025-07-16 9.66 10.00 9.51 9.95 0.0M
2025-07-15 10.79 10.79 9.90 9.92 0.0M
2025-07-14 10.25 10.99 8.99 10.69 0.0M
2025-07-11 10.01 10.58 9.86 9.99 0.0M
2025-07-10 10.92 10.92 10.00 10.00 0.0M
2025-07-09 9.95 11.48 9.95 10.43 0.0M
2025-07-08 10.89 11.00 10.37 10.95 0.0M
2025-07-07 12.55 12.70 10.40 10.61 0.1M
2025-07-04 11.55 11.55 11.55 11.55 0.0M
2025-07-03 10.95 10.95 10.48 10.50 0.0M
2025-07-02 10.51 11.19 10.12 10.50 0.0M
2025-07-01 10.75 12.00 10.61 11.00 0.0M
2025-06-30 10.00 11.00 10.00 11.00 0.0M
2025-06-27 10.82 10.89 9.14 10.68 0.0M
2025-06-26 9.89 9.90 9.20 9.90 0.0M
2025-06-25 10.00 10.49 8.90 8.90 0.0M
2025-06-23 10.00 10.72 10.00 9.88 0.0M
2025-06-20 8.88 10.04 8.88 9.88 0.0M
2025-06-19 9.60 10.73 9.55 9.88 0.0M
2025-06-18 10.74 10.74 10.74 10.59 0.0M
2025-06-17 10.80 11.10 10.50 10.59 0.0M
2025-06-16 10.85 10.85 10.51 10.51 0.0M
2025-06-13 10.21 10.93 10.20 10.21 0.0M
2025-06-12 10.02 10.99 10.02 10.94 0.0M
2025-06-11 10.51 10.84 10.35 10.82 0.0M
2025-06-10 10.88 10.89 10.21 10.26 0.0M
2025-06-05 10.97 11.33 9.90 10.89 0.1M
2025-06-04 10.07 10.86 9.86 10.30 0.0M
2025-06-03 10.50 10.99 9.66 10.07 0.0M
2025-06-02 9.91 11.54 9.51 10.41 0.0M
2025-05-30 11.64 11.70 9.71 10.50 0.0M
2025-05-29 11.39 11.39 10.54 10.64 0.0M
2025-05-27 11.14 11.14 10.69 10.96 0.0M
2025-05-26 11.11 11.65 11.11 11.16 0.0M
2025-05-23 11.95 12.00 10.01 11.09 0.0M
2025-05-22 11.21 12.00 10.93 10.95 0.0M
2025-05-21 13.55 13.82 11.35 12.14 0.0M
2025-05-20 10.63 12.57 10.56 12.57 0.0M
2025-05-19 10.88 11.55 10.85 11.43 0.0M
2025-05-16 10.80 10.83 10.21 10.83 0.0M
2025-05-15 8.33 9.83 8.06 9.83 0.0M
2025-05-14 8.86 9.79 8.81 8.83 0.0M
2025-05-13 9.83 10.28 9.12 9.80 0.0M
2025-05-12 9.30 10.13 8.29 9.83 0.1M
2025-05-09 9.30 9.36 9.29 9.29 0.0M
2025-05-08 11.78 12.06 10.00 10.32 0.1M
2025-05-07 8.96 10.96 8.96 10.96 0.1M
2025-05-06 9.96 9.96 9.11 9.96 0.1M
2025-05-05 8.96 8.96 8.95 8.96 0.0M
2025-05-02 7.75 7.96 7.75 7.96 0.0M
2025-04-30 7.00 7.00 6.10 6.96 0.0M
2025-04-29 7.95 8.83 7.00 7.02 0.0M
2025-04-28 8.99 8.99 7.21 8.00 0.1M
2025-04-25 7.99 7.99 7.99 7.99 0.0M
2025-04-24 6.99 6.99 6.99 6.99 0.0M
2025-04-23 5.99 5.99 5.99 5.99 0.0M
2025-04-22 4.99 4.99 4.99 4.99 0.0M