Ahmad Hassan Textile Mills Limited (PSX:AHTM)
Pakistan · Delayed Price · Currency is PKR 75.11
-6.29 (-7.73%)
At close: Aug 1, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 15 |
| Mar 7, 2025 | 59.01 | 59.40 | 59.01 | 54.00 | 54.00 | - | 195 |
| Feb 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.37% | 632 |
| Feb 27, 2025 | 60.23 | 60.23 | 60.23 | 54.75 | 54.75 | - | 10 |
| Feb 26, 2025 | 52.00 | 52.00 | 52.00 | 54.75 | 54.75 | - | 10 |
| Feb 25, 2025 | 53.09 | 58.40 | 53.09 | 54.75 | 54.75 | 4.70% | 485 |
| Feb 21, 2025 | 57.35 | 57.35 | 57.35 | 52.29 | 52.29 | - | 10 |
| Feb 20, 2025 | 57.50 | 57.50 | 57.50 | 52.29 | 52.29 | - | 1 |
| Feb 19, 2025 | 57.50 | 57.50 | 57.40 | 52.29 | 52.29 | - | 113 |
| Feb 18, 2025 | 63.91 | 63.91 | 52.29 | 52.29 | 52.29 | -10.00% | 845 |
| Feb 17, 2025 | 56.00 | 56.00 | 56.00 | 58.10 | 58.10 | - | 10 |
| Feb 14, 2025 | 63.25 | 63.25 | 63.25 | 58.10 | 58.10 | - | 1 |
| Feb 13, 2025 | 63.91 | 63.91 | 63.91 | 58.10 | 58.10 | - | 11 |
| Feb 12, 2025 | 56.00 | 56.00 | 56.00 | 58.10 | 58.10 | - | 50 |
| Feb 11, 2025 | 59.90 | 59.90 | 59.90 | 58.10 | 58.10 | 6.70% | 105 |
| Feb 10, 2025 | 54.05 | 54.05 | 54.05 | 54.45 | 54.45 | - | 10 |
| Feb 6, 2025 | 52.10 | 58.00 | 52.10 | 54.45 | 54.45 | - | 2 |
| Feb 4, 2025 | 52.00 | 52.00 | 52.00 | 54.45 | 54.45 | - | 1 |