Din Textile Mills

DNTX
🏛️ pakistan →
90.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 90.09 90.09 85.05 90.09 0.0M
2025-09-25 74.95 81.90 74.95 81.90 0.0M
2025-09-24 73.00 74.45 73.00 74.45 0.0M
2025-09-23 70.05 75.00 70.00 70.73 0.0M
2025-09-22 77.97 77.97 73.80 74.09 0.0M
2025-09-19 74.01 74.01 72.51 74.01 0.0M
2025-09-18 74.01 74.01 74.01 74.01 0.0M
2025-09-17 74.00 78.38 74.00 74.01 0.0M
2025-09-16 76.00 76.00 72.51 73.71 0.0M
2025-09-15 77.66 77.66 69.89 71.26 0.0M
2025-09-12 79.98 79.98 77.68 77.66 0.0M
2025-09-11 79.98 79.98 79.00 77.66 0.0M
2025-09-10 74.42 77.26 74.42 77.66 0.0M
2025-09-09 77.77 77.77 77.60 77.66 0.0M
2025-09-08 78.11 80.00 77.50 77.66 0.0M
2025-09-05 79.15 81.00 76.50 78.90 0.0M
2025-09-04 77.00 78.90 75.02 78.90 0.0M
2025-09-03 76.50 79.90 76.05 76.68 0.0M
2025-09-02 78.20 79.00 75.11 75.82 0.0M
2025-09-01 82.95 82.95 78.10 79.98 0.0M
2025-08-29 83.98 83.98 83.00 79.98 0.0M
2025-08-27 79.89 81.00 79.89 79.98 0.0M
2025-08-26 75.02 80.00 75.02 77.54 0.0M
2025-08-25 79.99 79.99 78.55 79.58 0.0M
2025-08-22 81.00 81.00 75.10 78.54 0.0M
2025-08-21 82.60 83.50 76.02 78.54 0.0M
2025-08-20 82.50 83.50 82.50 82.60 0.0M
2025-08-18 85.05 88.95 78.89 83.11 0.0M
2025-08-15 85.10 87.98 82.00 87.66 0.0M
2025-08-13 83.84 83.84 82.00 82.40 0.0M
2025-08-12 85.00 88.49 83.25 84.10 0.0M
2025-08-11 92.00 92.00 81.27 88.54 0.0M
2025-08-08 82.00 92.50 80.26 85.29 0.0M
2025-08-07 84.99 85.20 83.85 84.59 0.0M
2025-08-06 80.11 84.99 80.05 80.93 0.0M
2025-08-05 79.90 86.09 79.90 84.07 0.0M
2025-08-04 79.99 80.00 75.02 78.26 0.0M
2025-08-01 85.99 85.99 85.75 81.69 0.0M
2025-07-31 79.01 85.00 79.01 81.69 0.0M
2025-07-30 81.00 86.49 79.10 87.59 0.0M
2025-07-29 88.85 88.85 83.05 87.59 0.0M
2025-07-28 85.78 88.90 85.50 87.59 0.0M
2025-07-25 84.62 88.99 77.10 85.78 0.0M
2025-07-24 84.20 90.50 84.05 84.62 0.0M
2025-07-23 86.10 91.00 85.05 88.96 0.0M
2025-07-22 102.76 102.76 90.02 90.92 0.0M
2025-07-21 85.00 93.42 85.00 93.42 0.0M
2025-07-18 88.54 88.54 84.80 84.93 0.0M
2025-07-17 90.00 92.86 85.21 88.54 0.0M
2025-07-16 91.36 91.36 83.56 84.65 0.0M
2025-07-15 95.11 95.12 90.00 91.36 0.0M
2025-07-14 100.26 104.90 97.00 97.07 0.0M
2025-07-11 109.00 109.00 97.01 100.12 0.0M
2025-07-10 105.00 119.88 103.14 104.34 0.1M
2025-07-09 114.60 114.60 114.60 114.60 0.0M
2025-07-08 104.18 104.18 104.18 104.18 0.0M
2025-07-07 94.27 94.71 93.85 94.71 0.0M
2025-07-04 86.10 86.10 86.10 86.10 0.0M
2025-07-03 78.26 78.27 78.26 78.27 0.0M
2025-07-02 71.83 71.83 71.00 71.15 0.0M
2025-07-01 63.90 65.30 63.90 65.30 0.0M
2025-06-30 59.90 59.90 50.50 59.36 0.0M
2025-06-27 55.00 60.00 52.20 56.10 0.0M
2025-06-26 58.01 61.00 58.00 58.00 0.0M
2025-06-25 59.00 59.00 54.81 57.96 0.0M
2025-06-24 60.29 60.29 49.33 54.16 0.0M
2025-06-23 58.79 58.79 50.27 54.81 0.0M
2025-06-20 53.00 54.86 51.00 54.81 0.0M
2025-06-18 50.10 50.10 50.10 49.88 0.0M
2025-06-16 50.11 50.11 50.11 49.88 0.0M
2025-06-13 49.25 58.25 49.25 49.88 0.0M
2025-06-12 58.00 58.00 50.11 54.00 0.0M
2025-06-11 48.26 58.78 48.26 54.00 0.0M
2025-06-10 59.00 59.00 48.51 53.62 0.0M
2025-06-05 50.00 53.90 49.90 53.90 0.0M
2025-06-04 51.70 51.70 51.48 49.00 0.0M
2025-06-03 46.15 46.15 46.15 49.00 0.0M
2025-06-02 44.15 53.90 44.15 49.00 0.0M
2025-05-29 48.99 48.99 46.00 49.00 0.0M
2025-05-26 49.50 49.50 44.60 49.00 0.0M
2025-05-23 47.00 49.74 47.00 49.50 0.0M
2025-05-22 45.00 46.77 45.00 45.35 0.0M
2025-05-21 44.00 44.00 44.00 45.00 0.0M
2025-05-20 45.00 45.00 45.00 45.00 0.0M
2025-05-19 48.74 48.74 48.74 45.00 0.0M
2025-05-16 52.44 52.44 43.70 45.00 0.0M
2025-05-15 45.03 48.42 45.03 48.48 0.0M
2025-05-14 45.02 48.48 45.02 48.48 0.0M
2025-05-13 45.30 45.30 45.00 45.00 0.0M
2025-05-12 45.11 50.00 45.01 49.99 0.0M
2025-05-09 44.99 44.99 44.99 49.99 0.0M
2025-05-07 45.60 49.39 44.99 49.99 0.0M
2025-05-02 44.99 49.85 44.99 49.99 0.0M
2025-04-25 49.99 50.49 49.99 49.99 0.0M
2025-04-24 45.00 52.00 45.00 49.99 0.0M
2025-04-23 46.00 48.99 46.00 49.99 0.0M
2025-04-22 45.00 49.73 45.00 49.99 0.0M
2025-04-21 43.60 50.51 43.60 49.99 0.0M
2025-04-18 51.30 51.30 42.33 46.74 0.0M
2025-04-10 49.39 49.39 46.00 47.03 0.0M
2025-04-09 49.23 49.23 46.00 47.03 0.0M
2025-04-08 49.00 49.00 42.50 47.03 0.0M
2025-04-07 49.04 49.50 44.14 47.03 0.0M
2025-04-04 50.11 50.48 47.28 49.04 0.0M
2025-04-03 47.30 50.00 47.26 49.04 0.0M
2025-03-27 52.50 52.50 50.53 52.51 0.0M
2025-03-26 52.00 52.00 52.00 52.51 0.0M
2025-03-24 57.76 57.76 57.76 52.51 0.0M
2025-03-21 51.99 51.99 51.99 52.51 0.0M
2025-03-20 49.99 52.91 49.99 52.51 0.0M
2025-03-19 48.05 48.05 48.00 48.10 0.0M
2025-03-18 49.99 49.99 49.99 48.10 0.0M
2025-03-17 48.10 49.99 48.00 48.10 0.0M
2025-03-14 48.10 48.10 48.10 48.10 0.0M
2025-03-13 49.99 49.99 49.99 48.10 0.0M
2025-03-12 48.10 48.10 47.00 48.10 0.0M
2025-03-11 52.00 52.00 49.10 48.10 0.0M
2025-03-07 48.10 48.10 48.10 48.10 0.0M
2025-03-06 48.10 48.10 48.10 48.10 0.0M
2025-03-04 51.75 51.75 51.75 48.10 0.0M
2025-03-03 52.00 52.00 50.00 48.10 0.0M
2025-02-28 52.00 52.00 51.50 48.10 0.0M
2025-02-27 49.99 49.99 49.99 48.10 0.0M
2025-02-26 48.00 48.00 48.00 48.10 0.0M
2025-02-25 50.00 50.00 50.00 48.10 0.0M
2025-02-20 48.50 52.79 46.00 48.10 0.0M
2025-02-18 52.90 52.90 52.25 48.10 0.0M
2025-02-11 48.00 51.50 48.00 48.10 0.0M
2025-02-10 51.50 51.50 51.50 47.10 0.0M
2025-02-04 46.00 46.00 46.00 47.10 0.0M
2025-01-31 46.00 46.00 45.75 47.10 0.0M
2025-01-30 46.00 46.00 46.00 47.10 0.0M
2025-01-28 46.00 46.00 45.60 47.10 0.0M
2025-01-24 51.80 51.80 51.78 47.10 0.0M
2025-01-15 47.00 51.81 43.00 47.10 0.0M
2025-01-09 47.10 47.10 47.10 47.10 0.0M
2025-01-08 48.00 48.00 45.00 47.10 0.0M
2025-01-02 49.00 49.00 49.00 49.00 0.0M
2025-01-01 47.00 49.87 47.00 49.87 0.0M