DMTX share price history D.M. Textile Mills Limited
D.M. Textile Mills Limited (DMTX) has 196 daily sessions on file, from 27 Sep 2016 to 29 May 2025. The last close was Rs 34.96. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 27 Sep 2016close Rs 55.01
- Last session
- 29 May 2025close Rs 34.96
- Sessions on file
- 19643 months
- Highest close
- Rs 76.5024 May 2017
- Lowest close
- Rs 34.6316 May 2025
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 29 May 2025.
Month-end closes
DMTX month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| May 2025 | 34.96 | 44.76 | 34.63 | 29,101 | 11 |
| Apr 2025 | 44.76 | 53.04 | 44.76 | 9,829 | 7 |
| Mar 2025 | 57.77 | 63.00 | 57.61 | 3,763 | 7 |
| Feb 2025 | 69.99 | 69.99 | 69.99 | 19 | 4 |
| Jan 2025 | 70.00 | 70.54 | 45.64 | 4,492 | 12 |
| Nov 2024 | 45.64 | 45.64 | 45.64 | 501 | 2 |
| Oct 2024 | 50.71 | 50.71 | 50.71 | 1,513 | 5 |
| Sep 2024 | 56.31 | 56.31 | 56.31 | 120 | 2 |
| Aug 2024 | 56.31 | 56.31 | 46.71 | 2,514 | 9 |
| Jul 2024 | 46.71 | 46.71 | 46.71 | 236 | 2 |
| May 2024 | 46.71 | 46.71 | 46.71 | 128 | 1 |
| Dec 2023 | 46.71 | 46.71 | 46.71 | 500 | 1 |
| Feb 2023 | 46.71 | 54.58 | 46.71 | 1,500 | 3 |
| Jun 2021 | 49.50 | 49.50 | 49.50 | 500 | 1 |
| Oct 2019 | 41.15 | 41.15 | 41.15 | 500 | 1 |
| Sep 2019 | 43.31 | 43.31 | 41.25 | 2,500 | 3 |
| Aug 2019 | 45.20 | 45.20 | 43.05 | 4,500 | 2 |
| Jun 2019 | 41.00 | 41.00 | 41.00 | 30,500 | 1 |
| Apr 2019 | 42.25 | 42.25 | 42.25 | 1,000 | 1 |
| Mar 2019 | 43.75 | 48.01 | 43.75 | 4,500 | 3 |
| Sep 2018 | 50.52 | 62.00 | 50.52 | 13,500 | 5 |
| Aug 2018 | 59.20 | 59.20 | 56.39 | 23,500 | 3 |
| Jul 2018 | 59.35 | 60.59 | 47.50 | 4,500 | 7 |
| Jun 2018 | 45.50 | 45.50 | 41.91 | 5,000 | 5 |
| May 2018 | 44.11 | 44.11 | 40.01 | 2,500 | 5 |
| Apr 2018 | 41.59 | 41.59 | 41.59 | 1,500 | 2 |
| Mar 2018 | 41.59 | 41.59 | 39.10 | 1,500 | 3 |
| Feb 2018 | 41.01 | 45.13 | 40.95 | 28,500 | 6 |
| Jan 2018 | 39.00 | 41.85 | 39.00 | 2,500 | 3 |
| Dec 2017 | 39.90 | 39.90 | 39.90 | 500 | 1 |
| Nov 2017 | 42.00 | 42.00 | 38.95 | 1,500 | 3 |
| Oct 2017 | 37.10 | 39.05 | 37.10 | 2,500 | 2 |
| Sep 2017 | 41.00 | 43.56 | 37.38 | 5,500 | 10 |
| Aug 2017 | 45.85 | 56.27 | 45.85 | 2,500 | 5 |
| Jul 2017 | 59.23 | 72.70 | 59.23 | 4,500 | 8 |
| Jun 2017 | 69.34 | 72.98 | 69.34 | 3,500 | 4 |
| May 2017 | 72.68 | 76.50 | 49.77 | 38,500 | 17 |
| Apr 2017 | 49.77 | 49.77 | 43.00 | 10,000 | 9 |
| Mar 2017 | 43.90 | 43.90 | 41.81 | 3,000 | 5 |
| Feb 2017 | 44.00 | 45.13 | 44.00 | 0 | 4 |
| Jan 2017 | 45.14 | 45.90 | 45.01 | 1,000 | 5 |
| Oct 2016 | 50.90 | 50.90 | 49.52 | 1,500 | 2 |
| Sep 2016 | 47.17 | 55.01 | 47.17 | 6,000 | 4 |
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 29 May 2025.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 29 May 2025 | 34.96 | 0.00% | 23 |
| 27 May 2025 | 34.96 | 0.00% | 3,999 |
| 23 May 2025 | 34.96 | -0.17% | 702 |
| 20 May 2025 | 35.02 | +1.13% | 8,705 |
| 16 May 2025 | 34.63 | -9.11% | 1,028 |
| 9 May 2025 | 38.10 | -3.03% | 2,700 |
| 8 May 2025 | 39.29 | -6.39% | 6,900 |
| 7 May 2025 | 41.97 | -6.23% | 940 |
| 6 May 2025 | 44.76 | 0.00% | 5 |
| 5 May 2025 | 44.76 | 0.00% | 99 |
| 2 May 2025 | 44.76 | 0.00% | 4,000 |
| 23 Apr 2025 | 44.76 | -0.73% | 2,650 |
| 21 Apr 2025 | 45.09 | 0.00% | 329 |
| 18 Apr 2025 | 45.09 | -4.06% | 600 |
| 17 Apr 2025 | 47.00 | +0.15% | 790 |
| 16 Apr 2025 | 46.93 | -5.31% | 2,460 |
| 15 Apr 2025 | 49.56 | -6.56% | 1,100 |
| 14 Apr 2025 | 53.04 | -8.19% | 1,900 |
| 27 Mar 2025 | 57.77 | +0.28% | 400 |
| 25 Mar 2025 | 57.61 | 0.00% | 64 |
| 24 Mar 2025 | 57.61 | -8.56% | 538 |
| 19 Mar 2025 | 63.00 | 0.00% | 41 |
| 17 Mar 2025 | 63.00 | 0.00% | 200 |
| 5 Mar 2025 | 63.00 | 0.00% | 100 |
| 4 Mar 2025 | 63.00 | -9.99% | 2,420 |
| 24 Feb 2025 | 69.99 | 0.00% | 5 |
| 20 Feb 2025 | 69.99 | 0.00% | 1 |
| 14 Feb 2025 | 69.99 | 0.00% | 10 |
| 4 Feb 2025 | 69.99 | -0.01% | 3 |
| 31 Jan 2025 | 70.00 | -0.77% | 4 |
| 23 Jan 2025 | 70.54 | 0.00% | 95 |
| 21 Jan 2025 | 70.54 | 0.00% | 6 |
| 20 Jan 2025 | 70.54 | 0.00% | 1 |
| 16 Jan 2025 | 70.54 | 0.00% | 23 |
| 14 Jan 2025 | 70.54 | +10.00% | 42 |
| 9 Jan 2025 | 64.13 | +5.86% | 500 |
| 8 Jan 2025 | 60.58 | +10.01% | 2,536 |
| 7 Jan 2025 | 55.07 | +9.55% | 42 |
| 6 Jan 2025 | 50.27 | +0.44% | 142 |
| 3 Jan 2025 | 50.05 | +9.66% | 1,100 |
| 2 Jan 2025 | 45.64 | 0.00% | 1 |
| 15 Nov 2024 | 45.64 | 0.00% | 1 |
| 6 Nov 2024 | 45.64 | -10.00% | 500 |
| 25 Oct 2024 | 50.71 | 0.00% | 75 |
| 15 Oct 2024 | 50.71 | 0.00% | 1 |
| 7 Oct 2024 | 50.71 | 0.00% | 100 |
| 4 Oct 2024 | 50.71 | 0.00% | 156 |
| 3 Oct 2024 | 50.71 | -9.94% | 1,181 |
| 27 Sep 2024 | 56.31 | 0.00% | 110 |
| 26 Sep 2024 | 56.31 | 0.00% | 10 |
| 29 Aug 2024 | 56.31 | 0.00% | 19 |
| 20 Aug 2024 | 56.31 | 0.00% | 1 |
| 15 Aug 2024 | 56.31 | 0.00% | 1 |
| 9 Aug 2024 | 56.31 | 0.00% | 175 |
| 8 Aug 2024 | 56.31 | +9.96% | 1,151 |
| 7 Aug 2024 | 51.21 | 0.00% | 21 |
| 6 Aug 2024 | 51.21 | 0.00% | 623 |
| 2 Aug 2024 | 51.21 | +9.63% | 513 |
| 1 Aug 2024 | 46.71 | 0.00% | 10 |
| 5 Jul 2024 | 46.71 | 0.00% | 117 |
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 29 May 2025.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 196 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 DMTX
- DMTX share price and overview
- Textile Spinning sector
- DSIL history · D.S. Industries Limited
- DSML history · Dar-es-Salaam Textile Mills Limited
- DWTM history · Dewan 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 .