Ahmad Hassan Textile Mills Limited (PSX:AHTM)
Pakistan · Delayed Price · Currency is PKR 95.00
-0.03 (-0.03%)
At close: Nov 20, 2025
PSX:AHTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 89.02 | 101.00 | 89.02 | 95.00 | 95.00 | -0.03% | 786 |
| Nov 19, 2025 | 95.00 | 95.00 | 88.11 | 95.03 | 95.03 | - | 27 |
| Nov 18, 2025 | 94.60 | 94.60 | 94.60 | 95.03 | 95.03 | - | 34 |
| Nov 17, 2025 | 95.83 | 95.83 | 94.50 | 95.03 | 95.03 | - | 37 |
| Nov 14, 2025 | 95.81 | 95.81 | 95.81 | 95.03 | 95.03 | - | 6 |
| Nov 13, 2025 | 95.81 | 95.81 | 95.70 | 95.03 | 95.03 | - | 3 |
| Nov 12, 2025 | 95.75 | 95.75 | 95.75 | 95.03 | 95.03 | - | 7 |
| Nov 11, 2025 | 95.00 | 95.63 | 95.00 | 95.03 | 95.03 | - | 7 |
| Nov 10, 2025 | 90.83 | 96.49 | 85.02 | 95.03 | 95.03 | 4.62% | 2,151 |
| Nov 7, 2025 | 103.00 | 103.00 | 84.51 | 90.83 | 90.83 | -3.21% | 388 |
| Nov 6, 2025 | 96.00 | 98.78 | 90.00 | 93.84 | 93.84 | -6.14% | 1,132 |
| Nov 5, 2025 | 98.88 | 98.88 | 98.80 | 99.98 | 99.98 | - | 11 |
| Nov 3, 2025 | 95.00 | 99.99 | 90.00 | 99.98 | 99.98 | 1.23% | 599 |
| Oct 31, 2025 | 91.19 | 98.77 | 91.19 | 98.77 | 98.77 | 8.31% | 1,913 |
| Oct 30, 2025 | 91.43 | 91.50 | 89.27 | 91.19 | 91.19 | -8.07% | 2,244 |
| Oct 29, 2025 | 99.00 | 100.00 | 94.21 | 99.19 | 99.19 | - | 231 |
| Oct 28, 2025 | 99.25 | 99.40 | 99.25 | 99.19 | 99.19 | - | 9 |
| Oct 27, 2025 | 94.00 | 94.00 | 93.56 | 99.19 | 99.19 | - | 55 |
| Oct 24, 2025 | 96.29 | 100.00 | 93.52 | 99.19 | 99.19 | 3.01% | 268 |
| Oct 23, 2025 | 103.00 | 104.99 | 93.63 | 96.29 | 96.29 | -7.42% | 1,478 |
| Oct 22, 2025 | 102.54 | 105.00 | 97.11 | 104.01 | 104.01 | 1.42% | 3,376 |
| 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 | 76.51 | - | 150 |
| Sep 29, 2025 | 73.00 | 79.99 | 73.00 | 77.51 | 76.51 | - | 102 |
| Sep 25, 2025 | 74.00 | 84.82 | 74.00 | 77.51 | 76.51 | - | 36 |
| Sep 24, 2025 | 77.51 | 77.51 | 74.00 | 77.51 | 76.51 | - | 27 |
| Sep 22, 2025 | 73.02 | 82.49 | 73.02 | 77.51 | 76.51 | - | 305 |
| Sep 19, 2025 | 84.99 | 84.99 | 73.01 | 77.51 | 76.51 | - | 111 |
| Sep 18, 2025 | 77.50 | 77.50 | 74.01 | 77.51 | 76.51 | - | 17 |
| Sep 17, 2025 | 74.00 | 79.99 | 74.00 | 77.51 | 76.51 | - | 134 |
| Sep 16, 2025 | 75.01 | 78.99 | 70.11 | 77.51 | 76.51 | - | 224 |
| Sep 15, 2025 | 85.17 | 85.17 | 69.70 | 77.51 | 76.51 | 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 |