Ahmad Hassan Textile Mills Limited (PSX:AHTM)
Pakistan · Delayed Price · Currency is PKR 77.51
+0.07 (0.09%)
At close: Sep 15, 2025
PSX:AHTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 74.00 | 79.99 | 74.00 | 77.51 | 77.51 | - | 134 |
| Sep 16, 2025 | 75.01 | 78.99 | 70.11 | 77.51 | 77.51 | - | 224 |
| Sep 15, 2025 | 85.17 | 85.17 | 69.70 | 77.51 | 77.51 | 0.09% | 478 |
| Sep 12, 2025 | 80.00 | 80.00 | 80.00 | 77.44 | 77.44 | - | 30 |
| Sep 11, 2025 | 74.00 | 74.80 | 74.00 | 77.44 | 77.44 | - | 22 |
| Sep 9, 2025 | 77.00 | 77.00 | 77.00 | 77.44 | 77.44 | - | 175 |
| Sep 5, 2025 | 73.01 | 79.99 | 73.00 | 77.44 | 77.44 | - | 249 |
| Sep 4, 2025 | 77.00 | 80.00 | 76.00 | 77.44 | 77.44 | 2.68% | 626 |
| Sep 3, 2025 | 75.48 | 75.50 | 75.40 | 75.42 | 75.42 | -0.08% | 832 |
| Aug 27, 2025 | 78.53 | 80.00 | 70.76 | 75.48 | 75.48 | -3.88% | 337 |
| Aug 26, 2025 | 78.60 | 78.60 | 78.60 | 78.53 | 78.53 | - | 6 |
| Aug 25, 2025 | 78.54 | 78.55 | 78.54 | 78.53 | 78.53 | - | 94 |
| Aug 22, 2025 | 78.01 | 85.60 | 78.01 | 78.53 | 78.53 | -5.90% | 713 |
| Aug 20, 2025 | 80.01 | 80.01 | 80.01 | 83.45 | 83.45 | - | 9 |
| Aug 19, 2025 | 82.00 | 82.00 | 82.00 | 83.45 | 83.45 | - | 95 |
| Aug 18, 2025 | 83.00 | 85.00 | 82.85 | 83.45 | 83.45 | 4.31% | 624 |
| Aug 15, 2025 | 77.02 | 85.98 | 77.02 | 80.00 | 80.00 | -1.94% | 476 |
| Aug 13, 2025 | 80.00 | 82.80 | 74.60 | 81.58 | 81.58 | -1.58% | 417 |
| Aug 12, 2025 | 86.95 | 86.95 | 79.00 | 82.89 | 82.89 | 4.62% | 406 |
| Aug 11, 2025 | 76.00 | 88.00 | 76.00 | 79.23 | 79.23 | -1.37% | 1,571 |
| Aug 8, 2025 | 81.94 | 81.94 | 78.05 | 80.33 | 80.33 | -1.96% | 622 |
| Aug 7, 2025 | 76.40 | 83.50 | 76.40 | 81.94 | 81.94 | 7.76% | 2,188 |
| Aug 6, 2025 | 75.11 | 81.74 | 75.11 | 76.04 | 76.04 | -6.70% | 1,161 |
| Aug 5, 2025 | 84.35 | 84.35 | 73.66 | 81.50 | 81.50 | - | 189 |
| Aug 4, 2025 | 82.62 | 82.62 | 79.00 | 81.50 | 81.50 | 8.51% | 1,072 |
| Aug 1, 2025 | 81.40 | 85.00 | 75.01 | 75.11 | 75.11 | -7.73% | 2,535 |
| Jul 31, 2025 | 85.99 | 85.99 | 81.45 | 81.40 | 81.40 | - | 14 |
| Jul 30, 2025 | 82.00 | 85.96 | 73.45 | 81.40 | 81.40 | - | 160 |
| Jul 29, 2025 | 84.28 | 89.00 | 76.18 | 81.40 | 81.40 | -3.42% | 1,259 |
| Jul 28, 2025 | 91.95 | 91.95 | 80.05 | 84.28 | 84.28 | -0.89% | 2,024 |
| Jul 25, 2025 | 99.98 | 99.98 | 84.96 | 85.04 | 85.04 | -9.92% | 3,937 |
| Jul 24, 2025 | 105.78 | 105.78 | 93.47 | 94.40 | 94.40 | -9.11% | 10,944 |
| Jul 23, 2025 | 105.47 | 105.47 | 102.01 | 103.86 | 103.86 | 8.32% | 10,422 |
| Jul 22, 2025 | 91.02 | 95.88 | 91.02 | 95.88 | 95.88 | 10.00% | 1,896 |
| Jul 21, 2025 | 87.16 | 87.16 | 85.00 | 87.16 | 87.16 | 9.99% | 3,998 |
| Jul 18, 2025 | 80.29 | 80.29 | 80.29 | 79.24 | 79.24 | 8.56% | 137 |
| Jul 17, 2025 | 73.02 | 73.02 | 72.01 | 72.99 | 72.99 | 9.96% | 2,074 |
| Jul 16, 2025 | 67.40 | 67.40 | 67.40 | 66.38 | 66.38 | 15.02% | 70 |
| Jul 10, 2025 | 59.40 | 59.40 | 59.40 | 57.71 | 57.71 | 6.87% | 71 |
| Jun 24, 2025 | 50.01 | 59.40 | 50.01 | 54.00 | 54.00 | - | 10 |
| Jun 17, 2025 | 59.40 | 59.40 | 59.40 | 54.00 | 54.00 | - | 59 |
| Jun 4, 2025 | 59.39 | 59.39 | 59.39 | 54.00 | 54.00 | - | 100 |
| May 22, 2025 | 50.00 | 50.00 | 50.00 | 54.00 | 54.00 | - | 50 |
| May 19, 2025 | 59.40 | 59.40 | 59.40 | 54.00 | 54.00 | - | 20 |
| May 13, 2025 | 49.00 | 49.00 | 49.00 | 54.00 | 54.00 | - | 20 |
| Apr 29, 2025 | 55.00 | 55.00 | 55.00 | 54.00 | 54.00 | - | 20 |
| Apr 25, 2025 | 59.40 | 59.40 | 59.40 | 54.00 | 54.00 | - | 143 |
| Apr 21, 2025 | 48.60 | 59.00 | 48.60 | 54.00 | 54.00 | - | 22 |
| Apr 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 31 |