DMTM share price history Dewan Mushtaq Textile Mills Limited
Dewan Mushtaq Textile Mills Limited (DMTM) has 502 daily sessions on file, from 15 Sep 2016 to 14 Nov 2025. The last close was Rs 8.56. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 8.20
- Last session
- 14 Nov 2025close Rs 8.56
- Sessions on file
- 50246 months
- Highest close
- Rs 17.5828 Aug 2025
- Lowest close
- Rs 0.5021 May 2019
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 14 Nov 2025.
Month-end closes
DMTM month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2025 | 8.56 | 10.86 | 8.56 | 92,957 | 10 |
| Oct 2025 | 10.25 | 14.26 | 10.25 | 144,918 | 23 |
| Sep 2025 | 14.97 | 16.97 | 14.10 | 852,437 | 22 |
| Aug 2025 | 15.82 | 17.58 | 9.65 | 818,337 | 20 |
| Jul 2025 | 9.60 | 11.55 | 9.60 | 392,573 | 23 |
| Jun 2025 | 11.00 | 11.00 | 8.90 | 224,775 | 18 |
| May 2025 | 10.50 | 12.57 | 7.96 | 558,335 | 20 |
| Apr 2025 | 6.96 | 8.00 | 4.99 | 145,222 | 7 |
| Nov 2024 | 3.99 | 5.37 | 3.90 | 49,331 | 11 |
| Oct 2024 | 6.37 | 8.34 | 5.92 | 23,952 | 15 |
| Sep 2024 | 7.18 | 9.45 | 7.18 | 116,945 | 19 |
| Aug 2024 | 8.00 | 9.95 | 6.61 | 599,037 | 21 |
| Jul 2024 | 6.83 | 12.88 | 6.83 | 527,017 | 21 |
| Jun 2024 | 11.82 | 11.82 | 1.79 | 322,031 | 17 |
| May 2019 | 0.79 | 1.21 | 0.50 | 47,500 | 6 |
| Apr 2019 | 2.21 | 3.00 | 2.21 | 2,000 | 2 |
| Mar 2019 | 3.01 | 3.30 | 2.50 | 8,500 | 7 |
| Feb 2019 | 3.10 | 3.79 | 2.80 | 63,500 | 6 |
| Jan 2019 | 3.40 | 4.01 | 3.30 | 52,500 | 11 |
| Dec 2018 | 5.01 | 5.01 | 5.01 | 1,000 | 1 |
| Nov 2018 | 6.00 | 6.00 | 4.85 | 6,500 | 5 |
| Oct 2018 | 4.69 | 7.03 | 3.61 | 73,500 | 15 |
| Sep 2018 | 8.00 | 8.00 | 5.70 | 48,000 | 11 |
| Aug 2018 | 6.90 | 9.90 | 5.40 | 118,000 | 14 |
| Jul 2018 | 5.25 | 5.25 | 3.70 | 31,500 | 10 |
| Jun 2018 | 4.02 | 4.96 | 3.20 | 28,500 | 4 |
| May 2018 | 3.20 | 4.90 | 3.00 | 37,000 | 9 |
| Apr 2018 | 4.05 | 5.89 | 4.01 | 55,000 | 17 |
| Mar 2018 | 4.05 | 7.00 | 4.05 | 139,500 | 11 |
| Feb 2018 | 5.80 | 9.00 | 5.80 | 24,000 | 9 |
| Jan 2018 | 8.39 | 9.39 | 7.05 | 32,500 | 10 |
| Dec 2017 | 8.05 | 9.50 | 8.05 | 6,000 | 5 |
| Nov 2017 | 9.50 | 10.50 | 6.98 | 6,000 | 8 |
| Oct 2017 | 6.00 | 8.00 | 6.00 | 3,000 | 6 |
| Sep 2017 | 7.50 | 8.66 | 7.10 | 4,000 | 6 |
| Aug 2017 | 8.68 | 8.99 | 7.99 | 11,000 | 5 |
| Jul 2017 | 7.55 | 8.24 | 7.20 | 26,500 | 10 |
| Jun 2017 | 8.20 | 9.15 | 8.16 | 6,000 | 4 |
| May 2017 | 9.31 | 9.97 | 7.25 | 54,000 | 10 |
| Mar 2017 | 7.80 | 7.80 | 7.80 | 500 | 1 |
| Feb 2017 | 7.80 | 8.28 | 7.55 | 3,000 | 4 |
| Jan 2017 | 8.21 | 9.03 | 7.44 | 14,000 | 9 |
| Dec 2016 | 8.20 | 9.15 | 8.20 | 2,500 | 4 |
| Nov 2016 | 10.00 | 10.95 | 7.26 | 72,500 | 13 |
| Oct 2016 | 7.25 | 8.20 | 7.25 | 24,500 | 12 |
| Sep 2016 | 8.01 | 10.62 | 8.01 | 218,000 | 10 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 14 Nov 2025.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 14 Nov 2025 | 8.56 | -8.15% | 4,459 |
| 13 Nov 2025 | 9.32 | -1.38% | 4,106 |
| 12 Nov 2025 | 9.45 | +6.06% | 13,696 |
| 11 Nov 2025 | 8.91 | -9.36% | 22,502 |
| 10 Nov 2025 | 9.83 | +6.73% | 18,010 |
| 7 Nov 2025 | 9.21 | -7.62% | 19,117 |
| 6 Nov 2025 | 9.97 | +1.73% | 3,912 |
| 5 Nov 2025 | 9.80 | -9.76% | 4,089 |
| 4 Nov 2025 | 10.86 | +5.95% | 2,626 |
| 3 Nov 2025 | 10.25 | 0.00% | 440 |
| 31 Oct 2025 | 10.25 | -6.82% | 2,712 |
| 30 Oct 2025 | 11.00 | +5.36% | 2,386 |
| 29 Oct 2025 | 10.44 | -9.84% | 6,991 |
| 28 Oct 2025 | 11.58 | -8.53% | 17,727 |
| 27 Oct 2025 | 12.66 | +9.99% | 45,773 |
| 24 Oct 2025 | 11.51 | +3.69% | 14,232 |
| 23 Oct 2025 | 11.10 | 0.00% | 781 |
| 22 Oct 2025 | 11.10 | +2.12% | 1,150 |
| 21 Oct 2025 | 10.87 | +4.42% | 2,351 |
| 20 Oct 2025 | 10.41 | 0.00% | 109 |
| 17 Oct 2025 | 10.41 | -7.38% | 2,214 |
| 16 Oct 2025 | 11.24 | +1.54% | 1,390 |
| 15 Oct 2025 | 11.07 | -8.66% | 20,678 |
| 14 Oct 2025 | 12.12 | 0.00% | 144 |
| 13 Oct 2025 | 12.12 | -0.66% | 2,103 |
| 10 Oct 2025 | 12.20 | -4.91% | 2,905 |
| 9 Oct 2025 | 12.83 | -1.31% | 1,838 |
| 8 Oct 2025 | 13.00 | -7.01% | 3,623 |
| 7 Oct 2025 | 13.98 | +5.19% | 1,244 |
| 6 Oct 2025 | 13.29 | -6.80% | 1,995 |
| 3 Oct 2025 | 14.26 | +9.27% | 3,628 |
| 2 Oct 2025 | 13.05 | -6.72% | 2,699 |
| 1 Oct 2025 | 13.99 | -6.55% | 6,245 |
| 30 Sep 2025 | 14.97 | +2.96% | 2,715 |
| 29 Sep 2025 | 14.54 | -0.48% | 4,112 |
| 26 Sep 2025 | 14.61 | +2.03% | 650 |
| 25 Sep 2025 | 14.32 | 0.00% | 325 |
| 24 Sep 2025 | 14.32 | -1.10% | 1,547 |
| 23 Sep 2025 | 14.48 | -1.16% | 65,168 |
| 22 Sep 2025 | 14.65 | +0.76% | 8,293 |
| 19 Sep 2025 | 14.54 | -5.15% | 6,095 |
| 18 Sep 2025 | 15.33 | +1.79% | 1,085 |
| 17 Sep 2025 | 15.06 | +2.73% | 4,023 |
| 16 Sep 2025 | 14.66 | -6.03% | 5,078 |
| 15 Sep 2025 | 15.60 | -0.57% | 1,719 |
| 12 Sep 2025 | 15.69 | +7.91% | 3,762 |
| 11 Sep 2025 | 14.54 | -1.76% | 9,312 |
| 10 Sep 2025 | 14.80 | -5.85% | 16,500 |
| 9 Sep 2025 | 15.72 | +1.35% | 11,932 |
| 8 Sep 2025 | 15.51 | +10.00% | 34,711 |
| 5 Sep 2025 | 14.10 | -5.69% | 2,260 |
| 4 Sep 2025 | 14.95 | -2.29% | 9,023 |
| 3 Sep 2025 | 15.30 | 0.00% | 11,732 |
| 2 Sep 2025 | 15.30 | -9.84% | 275,469 |
| 1 Sep 2025 | 16.97 | +7.27% | 376,926 |
| 29 Aug 2025 | 15.82 | -10.01% | 372,308 |
| 28 Aug 2025 | 17.58 | +10.01% | 78,935 |
| 27 Aug 2025 | 15.98 | +9.98% | 13,970 |
| 26 Aug 2025 | 14.53 | +9.99% | 30,130 |
| 25 Aug 2025 | 13.21 | +9.99% | 78,206 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 14 Nov 2025.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 502 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on DMTM
- DMTM share price and overview
- Textile Spinning sector
- DSIL history · D.S. Industries Limited
- DSML history · Dar-es-Salaam Textile Mills Limited
- JKSM history · J.K. Spinning Mills Limited
- GADT history · Gadoon Textile Mills Limited
- IDYM history · Indus Dyeing & Manufacturing Co. Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .