D.M. Textile Mills Ltd (DMCO)

DMTE
🏛️ Pakistan →
91.38
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 91.38 91.38 91.38 91.38 0.1K
15:35 91.38 91.38 91.38 91.38 1.6K
16:00 91.38 91.38 91.38 91.38 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 91.38 91.38 91.38 91.38 0.0M
2025-09-25 97.27 97.27 80.00 83.07 0.0M
2025-09-24 88.74 88.74 88.74 88.43 0.0M
2025-09-23 80.67 80.67 80.67 80.67 0.0M
2025-09-22 73.34 73.34 73.34 73.34 0.0M
2025-09-19 66.67 66.67 66.67 66.67 0.0M
2025-09-18 60.62 60.62 60.61 60.61 0.0M
2025-09-17 60.38 60.38 60.38 55.11 0.0M
2025-09-16 58.47 58.47 58.47 54.89 0.0M
2025-09-15 58.47 58.47 58.47 53.15 0.0M
2025-09-12 58.47 58.47 58.47 53.15 0.0M
2025-09-11 58.47 58.47 58.47 53.15 0.0M
2025-09-10 55.06 55.06 55.06 53.15 0.0M
2025-09-09 53.91 53.91 53.91 50.05 0.0M
2025-09-08 53.90 53.90 53.90 49.01 0.0M
2025-09-05 49.45 53.90 48.00 49.01 0.0M
2025-09-04 53.00 53.90 46.50 49.01 0.0M
2025-09-01 50.00 50.00 50.00 49.01 0.0M
2025-08-26 47.00 47.00 45.30 49.01 0.0M
2025-08-25 45.50 45.50 45.50 49.01 0.0M
2025-08-21 58.05 58.05 47.51 49.01 0.0M
2025-08-20 43.36 52.77 43.36 52.77 0.0M
2025-08-19 49.05 49.06 49.05 47.97 0.0M
2025-08-18 47.94 47.94 47.94 44.60 0.0M
2025-08-15 43.05 43.05 43.05 43.58 0.0M
2025-08-12 47.94 47.94 45.01 43.58 0.0M
2025-08-07 45.00 45.00 45.00 43.58 0.0M
2025-07-29 44.25 44.25 43.58 43.58 0.0M
2025-07-23 47.00 47.00 47.00 43.58 0.0M
2025-07-22 47.94 47.94 43.91 43.58 0.0M
2025-07-21 45.11 45.11 45.11 43.58 0.0M
2025-07-18 49.57 49.57 41.01 41.01 0.0M
2025-07-17 49.60 49.60 49.60 45.09 0.0M
2025-07-16 49.60 49.60 44.25 45.09 0.0M
2025-07-11 48.00 48.52 45.00 45.09 0.0M
2025-07-04 40.13 40.13 40.13 40.13 0.0M
2025-06-30 34.26 34.26 34.26 34.96 0.0M
2025-06-27 34.96 34.96 34.96 34.96 0.0M
2025-06-26 34.96 34.96 34.96 34.96 0.0M
2025-06-25 34.96 34.96 34.96 34.96 0.0M
2025-06-24 34.96 34.96 34.96 34.96 0.0M
2025-06-23 34.96 34.96 34.96 34.96 0.0M
2025-06-20 34.96 34.96 34.96 34.96 0.0M
2025-06-19 34.96 34.96 34.96 34.96 0.0M
2025-06-18 34.96 34.96 34.96 34.96 0.0M
2025-06-17 34.96 34.96 34.96 34.96 0.0M
2025-06-16 34.96 34.96 34.96 34.96 0.0M
2025-06-13 34.96 34.96 34.96 34.96 0.0M
2025-06-12 34.96 34.96 34.96 34.96 0.0M
2025-05-29 34.50 34.96 34.50 34.96 0.0M
2025-05-27 34.96 34.96 34.96 34.96 0.0M
2025-05-23 34.96 34.96 34.95 34.96 0.0M
2025-05-20 35.02 35.02 35.02 35.02 0.0M
2025-05-16 38.50 38.50 34.30 34.63 0.0M
2025-05-09 37.00 39.00 36.50 38.10 0.0M
2025-05-08 41.00 42.00 38.59 39.29 0.0M
2025-05-07 43.50 43.50 40.98 41.97 0.0M
2025-05-06 44.75 44.75 44.75 44.76 0.0M
2025-05-05 44.76 44.76 44.76 44.76 0.0M
2025-05-02 44.76 44.76 44.76 44.76 0.0M
2025-04-23 44.77 44.77 44.76 44.76 0.0M
2025-04-21 49.50 49.60 49.50 45.09 0.0M
2025-04-18 46.65 46.65 44.75 45.09 0.0M
2025-04-17 46.70 47.00 46.70 47.00 0.0M
2025-04-16 49.00 49.50 46.51 46.93 0.0M
2025-04-15 51.25 51.25 49.00 49.56 0.0M
2025-04-14 53.50 53.50 53.00 53.04 0.0M
2025-03-27 57.99 57.99 57.77 57.77 0.0M
2025-03-25 62.90 63.00 62.90 57.61 0.0M
2025-03-24 69.30 69.30 57.00 57.61 0.0M
2025-03-19 69.23 69.30 69.23 63.00 0.0M
2025-03-17 60.00 60.00 57.00 63.00 0.0M
2025-03-05 61.62 63.00 57.00 63.00 0.0M
2025-03-04 63.00 63.00 63.00 63.00 0.0M
2025-02-24 75.00 75.00 69.99 69.99 0.0M
2025-02-20 70.00 70.00 70.00 69.99 0.0M
2025-02-14 63.00 63.00 63.00 69.99 0.0M
2025-02-04 63.10 70.00 63.10 69.99 0.0M
2025-01-31 63.00 63.00 63.00 70.00 0.0M
2025-01-23 70.54 70.54 70.54 70.54 0.0M
2025-01-21 77.59 77.59 64.32 70.54 0.0M
2025-01-20 77.59 77.59 77.59 70.54 0.0M
2025-01-16 77.59 77.59 77.59 70.54 0.0M
2025-01-14 77.59 77.59 77.59 70.54 0.0M
2025-01-09 63.00 66.64 63.00 64.13 0.0M
2025-01-08 60.58 60.58 60.49 60.58 0.0M
2025-01-07 55.30 55.30 55.30 55.07 0.0M
2025-01-06 55.06 55.06 55.06 55.06 0.0M
2025-01-03 50.20 50.20 50.00 50.00 0.0M
2025-01-02 50.20 50.20 50.20 50.20 0.0M