Ahmad Hassan Textile Mills Limited (PSX:AHTM)
Pakistan · Delayed Price · Currency is PKR 121.95
+9.91 (8.85%)
At close: Feb 26, 2026
PSX:AHTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 101.80 | 112.04 | 101.80 | 112.04 | 112.04 | 10.00% | 4,565 |
| Feb 24, 2026 | 85.10 | 102.14 | 85.10 | 101.85 | 101.85 | 9.69% | 2,187 |
| Feb 23, 2026 | 84.00 | 92.88 | 80.01 | 92.85 | 92.85 | 9.96% | 1,875 |
| Feb 20, 2026 | 81.02 | 81.02 | 77.00 | 84.44 | 84.44 | - | 44 |
| Feb 19, 2026 | 88.99 | 88.99 | 81.02 | 84.44 | 84.44 | - | 5,002 |
| Feb 18, 2026 | 80.00 | 82.00 | 80.00 | 84.44 | 84.44 | - | 108 |
| Feb 17, 2026 | 82.01 | 82.01 | 77.50 | 84.44 | 84.44 | - | 16 |
| Feb 13, 2026 | 82.00 | 86.99 | 76.02 | 84.44 | 84.44 | - | 85 |
| Feb 11, 2026 | 86.92 | 86.92 | 86.92 | 84.44 | 84.44 | - | 73 |
| Feb 10, 2026 | 86.94 | 86.94 | 82.00 | 84.44 | 84.44 | - | 160 |
| Feb 9, 2026 | 87.79 | 87.79 | 82.00 | 84.44 | 84.44 | - | 19 |
| Feb 6, 2026 | 88.90 | 89.00 | 88.80 | 84.44 | 84.44 | - | 81 |
| Feb 4, 2026 | 89.00 | 89.98 | 80.00 | 84.44 | 84.44 | - | 18 |
| Feb 3, 2026 | 84.01 | 84.01 | 84.00 | 84.44 | 84.44 | - | 3 |
| Feb 2, 2026 | 84.38 | 84.38 | 84.38 | 84.44 | 84.44 | - | 1 |
| Jan 30, 2026 | 83.00 | 85.00 | 82.00 | 84.44 | 84.44 | - | 7 |
| Jan 29, 2026 | 82.00 | 87.00 | 82.00 | 84.44 | 84.44 | - | 3 |
| Jan 28, 2026 | 85.39 | 85.39 | 82.01 | 84.44 | 84.44 | - | 123 |
| Jan 27, 2026 | 85.47 | 87.00 | 85.47 | 84.44 | 84.44 | - | 270 |
| Jan 26, 2026 | 85.99 | 86.00 | 82.01 | 84.44 | 84.44 | - | 90 |
| Jan 23, 2026 | 78.09 | 89.99 | 78.08 | 84.44 | 84.44 | - | 15 |
| Jan 22, 2026 | 81.00 | 86.00 | 80.02 | 84.44 | 84.44 | - | 73 |
| Jan 21, 2026 | 80.07 | 88.00 | 80.07 | 84.44 | 84.44 | - | 137 |
| Jan 20, 2026 | 77.13 | 84.99 | 77.12 | 84.44 | 84.44 | 5.52% | 840 |
| Jan 19, 2026 | 85.99 | 85.99 | 77.02 | 80.02 | 80.02 | - | 4 |
| Jan 16, 2026 | 80.50 | 87.98 | 80.00 | 80.02 | 80.02 | -0.22% | 1,026 |
| Jan 15, 2026 | 80.30 | 80.30 | 80.20 | 80.20 | 80.20 | 0.10% | 750 |
| Jan 14, 2026 | 81.00 | 81.20 | 81.00 | 80.12 | 80.12 | - | 64 |
| Jan 13, 2026 | 81.00 | 81.00 | 80.03 | 80.12 | 80.12 | 0.07% | 670 |
| Jan 12, 2026 | 81.95 | 84.00 | 80.05 | 80.06 | 80.06 | 0.08% | 2,196 |
| Jan 9, 2026 | 80.79 | 80.79 | 80.79 | 80.00 | 80.00 | - | 67 |
| Jan 8, 2026 | 76.00 | 84.89 | 76.00 | 80.00 | 80.00 | -0.49% | 896 |
| Jan 7, 2026 | 83.96 | 83.96 | 77.01 | 80.39 | 80.39 | - | 24 |
| Jan 6, 2026 | 82.94 | 86.44 | 79.56 | 80.39 | 80.39 | - | 172 |
| Jan 5, 2026 | 81.99 | 81.99 | 81.99 | 80.39 | 80.39 | - | 25 |
| Jan 2, 2026 | 82.50 | 87.89 | 75.21 | 80.39 | 80.39 | -2.52% | 871 |
| Jan 1, 2026 | 80.00 | 84.95 | 75.07 | 82.47 | 82.47 | - | 235 |
| Dec 31, 2025 | 84.99 | 84.99 | 80.25 | 82.47 | 82.47 | - | 5 |
| Dec 30, 2025 | 89.97 | 89.97 | 77.03 | 82.47 | 82.47 | - | 59 |
| Dec 29, 2025 | 75.00 | 83.99 | 75.00 | 82.47 | 82.47 | - | 37 |
| Dec 26, 2025 | 82.48 | 90.71 | 82.48 | 82.47 | 82.47 | - | 123 |
| Dec 24, 2025 | 79.72 | 84.00 | 71.81 | 82.47 | 82.47 | 3.45% | 1,127 |
| Dec 23, 2025 | 86.00 | 86.20 | 79.30 | 79.72 | 79.72 | -9.52% | 814 |
| Dec 22, 2025 | 86.00 | 86.00 | 80.10 | 88.11 | 88.11 | - | 9 |
| Dec 19, 2025 | 91.96 | 94.40 | 82.00 | 88.11 | 88.11 | - | 131 |
| Dec 18, 2025 | 92.69 | 92.69 | 88.00 | 88.11 | 88.11 | -4.94% | 1,084 |
| Dec 17, 2025 | 94.00 | 94.00 | 88.01 | 92.69 | 92.69 | 5.22% | 381 |
| Dec 16, 2025 | 106.48 | 106.48 | 87.12 | 88.09 | 88.09 | -9.00% | 2,802 |
| Dec 15, 2025 | 88.00 | 96.80 | 85.00 | 96.80 | 96.80 | 10.00% | 5,208 |
| Dec 12, 2025 | 88.52 | 88.52 | 88.51 | 88.00 | 88.00 | - | 14 |