Ahmad Hassan Textile Mills Limited (PSX:AHTM)
Pakistan · Delayed Price · Currency is PKR 106.33
-6.67 (-5.90%)
At close: Oct 20, 2025
PSX:AHTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 106.33 | 109.97 | 100.00 | 102.55 | 102.55 | -3.55% | 2,120 |
| Oct 20, 2025 | 116.99 | 116.99 | 102.01 | 106.33 | 106.33 | -5.90% | 2,143 |
| Oct 17, 2025 | 120.01 | 126.87 | 104.22 | 113.00 | 113.00 | -3.29% | 32,376 |
| Oct 16, 2025 | 106.24 | 116.84 | 97.01 | 116.84 | 115.34 | 10.00% | 25,901 |
| Oct 15, 2025 | 100.87 | 112.92 | 92.65 | 106.22 | 104.86 | 3.48% | 6,929 |
| Oct 14, 2025 | 122.49 | 122.49 | 102.55 | 102.65 | 101.33 | -9.77% | 3,926 |
| Oct 13, 2025 | 104.08 | 114.03 | 100.50 | 113.77 | 112.31 | 9.75% | 15,686 |
| Oct 10, 2025 | 94.62 | 103.66 | 88.06 | 103.66 | 102.33 | 10.00% | 1,395 |
| Oct 9, 2025 | 82.56 | 94.24 | 82.56 | 94.24 | 93.03 | 10.00% | 11,429 |
| Oct 8, 2025 | 84.75 | 96.76 | 84.60 | 85.67 | 84.57 | -2.60% | 20,587 |
| Oct 7, 2025 | 88.00 | 88.00 | 78.15 | 87.96 | 86.83 | 2.33% | 610 |
| Oct 6, 2025 | 93.13 | 99.00 | 83.82 | 85.96 | 84.86 | -7.70% | 6,477 |
| Oct 3, 2025 | 88.00 | 96.15 | 79.26 | 93.13 | 91.93 | 5.79% | 812 |
| Oct 2, 2025 | 93.44 | 93.44 | 78.00 | 88.03 | 86.90 | 3.58% | 2,575 |
| Oct 1, 2025 | 75.00 | 85.00 | 75.00 | 84.99 | 83.90 | 9.65% | 1,497 |
| Sep 30, 2025 | 80.00 | 80.00 | 80.00 | 77.51 | 76.52 | - | 150 |
| Sep 29, 2025 | 73.00 | 79.99 | 73.00 | 77.51 | 76.52 | - | 102 |
| Sep 25, 2025 | 74.00 | 84.82 | 74.00 | 77.51 | 76.52 | - | 36 |
| Sep 24, 2025 | 77.51 | 77.51 | 74.00 | 77.51 | 76.52 | - | 27 |
| Sep 22, 2025 | 73.02 | 82.49 | 73.02 | 77.51 | 76.52 | - | 305 |
| Sep 19, 2025 | 84.99 | 84.99 | 73.01 | 77.51 | 76.52 | - | 111 |
| Sep 18, 2025 | 77.50 | 77.50 | 74.01 | 77.51 | 76.52 | - | 17 |
| Sep 17, 2025 | 74.00 | 79.99 | 74.00 | 77.51 | 76.52 | - | 134 |
| Sep 16, 2025 | 75.01 | 78.99 | 70.11 | 77.51 | 76.52 | - | 224 |
| Sep 15, 2025 | 85.17 | 85.17 | 69.70 | 77.51 | 76.52 | 0.09% | 478 |
| Sep 12, 2025 | 80.00 | 80.00 | 80.00 | 77.44 | 76.45 | - | 30 |
| Sep 11, 2025 | 74.00 | 74.80 | 74.00 | 77.44 | 76.45 | - | 22 |
| Sep 9, 2025 | 77.00 | 77.00 | 77.00 | 77.44 | 76.45 | - | 175 |
| Sep 5, 2025 | 73.01 | 79.99 | 73.00 | 77.44 | 76.45 | - | 249 |
| Sep 4, 2025 | 77.00 | 80.00 | 76.00 | 77.44 | 76.45 | 2.68% | 626 |
| Sep 3, 2025 | 75.48 | 75.50 | 75.40 | 75.42 | 74.45 | -0.08% | 832 |
| Aug 27, 2025 | 78.53 | 80.00 | 70.76 | 75.48 | 74.51 | -3.88% | 337 |
| Aug 26, 2025 | 78.60 | 78.60 | 78.60 | 78.53 | 77.52 | - | 6 |
| Aug 25, 2025 | 78.54 | 78.55 | 78.54 | 78.53 | 77.52 | - | 94 |
| Aug 22, 2025 | 78.01 | 85.60 | 78.01 | 78.53 | 77.52 | -5.90% | 713 |
| Aug 20, 2025 | 80.01 | 80.01 | 80.01 | 83.45 | 82.38 | - | 9 |
| Aug 19, 2025 | 82.00 | 82.00 | 82.00 | 83.45 | 82.38 | - | 95 |
| Aug 18, 2025 | 83.00 | 85.00 | 82.85 | 83.45 | 82.38 | 4.31% | 624 |
| Aug 15, 2025 | 77.02 | 85.98 | 77.02 | 80.00 | 78.97 | -1.94% | 476 |
| Aug 13, 2025 | 80.00 | 82.80 | 74.60 | 81.58 | 80.53 | -1.58% | 417 |
| Aug 12, 2025 | 86.95 | 86.95 | 79.00 | 82.89 | 81.83 | 4.62% | 406 |
| Aug 11, 2025 | 76.00 | 88.00 | 76.00 | 79.23 | 78.21 | -1.37% | 1,571 |
| Aug 8, 2025 | 81.94 | 81.94 | 78.05 | 80.33 | 79.30 | -1.96% | 622 |
| Aug 7, 2025 | 76.40 | 83.50 | 76.40 | 81.94 | 80.89 | 7.76% | 2,188 |
| Aug 6, 2025 | 75.11 | 81.74 | 75.11 | 76.04 | 75.06 | -6.70% | 1,161 |
| Aug 5, 2025 | 84.35 | 84.35 | 73.66 | 81.50 | 80.45 | - | 189 |
| Aug 4, 2025 | 82.62 | 82.62 | 79.00 | 81.50 | 80.45 | 8.51% | 1,072 |
| Aug 1, 2025 | 81.40 | 85.00 | 75.01 | 75.11 | 74.15 | -7.73% | 2,535 |
| Jul 31, 2025 | 85.99 | 85.99 | 81.45 | 81.40 | 80.36 | - | 14 |
| Jul 30, 2025 | 82.00 | 85.96 | 73.45 | 81.40 | 80.36 | - | 160 |