Ahmad Hassan Textile Mills Limited (PSX:AHTM)
Pakistan · Delayed Price · Currency is PKR 92.88
+0.51 (0.55%)
At close: Sep 7, 2026
PSX:AHTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 101.00 | 101.59 | 92.00 | 92.37 | 92.37 | - | 108 |
| Sep 3, 2026 | 93.00 | 99.99 | 92.00 | 92.37 | 92.37 | -9.00% | 2,009 |
| Sep 2, 2026 | 98.00 | 100.98 | 96.00 | 101.50 | 101.50 | - | 68 |
| Sep 1, 2026 | 98.00 | 98.03 | 98.00 | 101.50 | 101.50 | - | 51 |
| Aug 31, 2026 | 101.50 | 101.50 | 96.72 | 101.50 | 101.50 | - | 153 |
| Aug 28, 2026 | 96.00 | 111.99 | 96.00 | 101.50 | 101.50 | -0.39% | 443 |
| Aug 27, 2026 | 105.00 | 108.99 | 98.21 | 101.90 | 101.90 | - | 150 |
| Aug 25, 2026 | 101.99 | 104.90 | 87.61 | 101.90 | 101.90 | 6.69% | 8,753 |
| Aug 24, 2026 | 106.00 | 106.00 | 95.00 | 95.51 | 95.51 | -4.68% | 2,151 |
| Aug 21, 2026 | 109.99 | 109.99 | 98.01 | 100.20 | 100.20 | -0.30% | 519 |
| Aug 20, 2026 | 96.99 | 105.00 | 95.00 | 100.50 | 100.50 | 3.65% | 12,485 |
| Aug 19, 2026 | 95.00 | 96.96 | 95.00 | 96.96 | 96.96 | 2.06% | 4,661 |
| Aug 18, 2026 | 99.89 | 99.89 | 95.00 | 95.00 | 95.00 | -1.10% | 272 |
| Aug 17, 2026 | 95.00 | 97.00 | 95.00 | 96.06 | 96.06 | 1.12% | 587 |
| Aug 13, 2026 | 92.00 | 96.97 | 90.57 | 95.00 | 95.00 | 0.44% | 2,498 |
| Aug 12, 2026 | 95.00 | 97.37 | 90.41 | 94.58 | 94.58 | -2.87% | 410 |
| Aug 11, 2026 | 97.48 | 97.48 | 91.12 | 97.37 | 97.37 | 7.25% | 1,256 |
| Aug 10, 2026 | 99.00 | 99.00 | 85.61 | 90.79 | 90.79 | -3.94% | 4,255 |
| Aug 7, 2026 | 98.00 | 98.00 | 94.00 | 94.51 | 94.51 | -3.56% | 2,500 |
| Aug 6, 2026 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 135 |
| Aug 5, 2026 | 100.00 | 100.00 | 95.51 | 98.00 | 98.00 | - | 50 |
| Aug 4, 2026 | 96.13 | 98.00 | 95.00 | 98.00 | 98.00 | -0.10% | 714 |
| Aug 3, 2026 | 103.00 | 103.00 | 98.00 | 98.10 | 98.10 | 2.71% | 2,185 |
| Jul 31, 2026 | 100.00 | 100.00 | 93.52 | 95.51 | 95.51 | -0.51% | 424 |
| Jul 30, 2026 | 94.13 | 100.00 | 92.02 | 96.00 | 96.00 | 0.59% | 2,019 |
| Jul 29, 2026 | 92.00 | 97.85 | 88.13 | 95.44 | 95.44 | -2.53% | 13,047 |
| Jul 28, 2026 | 99.92 | 103.99 | 95.20 | 97.92 | 97.92 | -2.00% | 1,419 |
| Jul 27, 2026 | 105.00 | 105.00 | 99.49 | 99.92 | 99.92 | -9.61% | 32,937 |
| Jul 24, 2026 | 110.00 | 118.00 | 110.00 | 110.54 | 110.54 | -6.72% | 1,358 |
| Jul 23, 2026 | 129.49 | 129.49 | 112.02 | 118.50 | 118.50 | -2.27% | 14,306 |
| Jul 22, 2026 | 118.90 | 121.25 | 116.25 | 121.25 | 121.25 | 10.00% | 36,267 |
| Jul 21, 2026 | 110.21 | 110.23 | 100.36 | 110.23 | 110.23 | 10.00% | 33,019 |
| Jul 20, 2026 | 85.51 | 100.21 | 85.51 | 100.21 | 100.21 | 10.00% | 11,540 |
| Jul 17, 2026 | 94.98 | 97.58 | 89.00 | 91.10 | 91.10 | 2.69% | 1,557 |
| Jul 16, 2026 | 92.98 | 98.95 | 86.71 | 88.71 | 88.71 | -4.57% | 893 |
| Jul 15, 2026 | 94.98 | 99.98 | 90.00 | 92.96 | 92.96 | -2.23% | 476 |
| Jul 14, 2026 | 86.57 | 99.99 | 86.57 | 95.08 | 95.08 | - | 31 |
| Jul 13, 2026 | 90.00 | 94.98 | 90.00 | 95.08 | 95.08 | - | 231 |
| Jul 10, 2026 | 94.00 | 94.00 | 94.00 | 95.08 | 95.08 | - | 3 |
| Jul 9, 2026 | 85.20 | 95.89 | 85.20 | 95.08 | 95.08 | 2.59% | 1,229 |
| Jul 8, 2026 | 97.00 | 98.50 | 89.03 | 92.68 | 92.68 | -1.25% | 441 |
| Jul 7, 2026 | 86.04 | 99.58 | 86.04 | 93.85 | 93.85 | 3.67% | 2,389 |
| Jul 6, 2026 | 89.05 | 92.05 | 85.11 | 90.53 | 90.53 | -2.85% | 514 |
| Jul 3, 2026 | 92.51 | 92.99 | 85.10 | 93.19 | 93.19 | - | 146 |
| Jul 2, 2026 | 93.49 | 93.49 | 88.06 | 93.19 | 93.19 | -0.32% | 821 |
| Jul 1, 2026 | 88.00 | 92.94 | 85.06 | 93.49 | 93.49 | - | 272 |
| Jun 30, 2026 | 87.02 | 93.49 | 87.02 | 93.49 | 93.49 | - | 413 |
| Jun 24, 2026 | 93.00 | 93.00 | 87.10 | 93.49 | 93.49 | - | 159 |
| Jun 23, 2026 | 93.69 | 93.69 | 90.00 | 93.49 | 93.49 | - | 216 |
| Jun 22, 2026 | 91.00 | 91.00 | 87.00 | 93.49 | 93.49 | - | 1,099 |