Ahmad Hassan Textile Mills Limited (PSX:AHTM)
Pakistan · Delayed Price · Currency is PKR 78.01
+2.99 (3.99%)
At close: May 22, 2026
PSX:AHTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 77.79 | 78.78 | 77.79 | 78.01 | 78.01 | 3.99% | 559 |
| May 20, 2026 | 77.00 | 78.20 | 77.00 | 75.02 | 75.02 | - | 53 |
| May 19, 2026 | 75.00 | 79.00 | 75.00 | 75.02 | 75.02 | -2.57% | 868 |
| May 18, 2026 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 111 |
| May 15, 2026 | 77.00 | 82.89 | 77.00 | 77.00 | 77.00 | - | 27 |
| May 14, 2026 | 80.25 | 80.25 | 76.12 | 77.00 | 77.00 | - | 171 |
| May 13, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 2.67% | 593 |
| May 12, 2026 | 76.00 | 86.49 | 73.02 | 75.00 | 75.00 | -6.00% | 2,017 |
| May 11, 2026 | 76.01 | 76.10 | 76.01 | 79.79 | 79.79 | - | 2 |
| May 8, 2026 | 79.70 | 80.00 | 79.50 | 79.79 | 79.79 | - | 171 |
| May 7, 2026 | 76.11 | 82.50 | 76.11 | 79.79 | 79.79 | -1.62% | 386 |
| May 6, 2026 | 80.01 | 84.99 | 73.37 | 81.10 | 81.10 | - | 147 |
| May 5, 2026 | 81.10 | 88.95 | 81.10 | 81.10 | 81.10 | -8.88% | 1,479 |
| May 4, 2026 | 92.98 | 92.98 | 83.16 | 89.00 | 89.00 | 3.39% | 2,505 |
| Apr 30, 2026 | 91.35 | 91.35 | 83.14 | 86.08 | 86.08 | -3.41% | 1,505 |
| Apr 29, 2026 | 85.54 | 90.12 | 83.82 | 89.12 | 89.12 | 8.78% | 5,614 |
| Apr 28, 2026 | 79.00 | 81.93 | 79.00 | 81.93 | 81.93 | 10.00% | 2,508 |
| Apr 27, 2026 | 78.99 | 79.50 | 70.03 | 74.48 | 74.48 | - | 304 |
| Apr 24, 2026 | 79.48 | 79.48 | 79.48 | 74.48 | 74.48 | - | 11 |
| Apr 23, 2026 | 74.49 | 79.99 | 68.27 | 74.48 | 74.48 | - | 235 |
| Apr 22, 2026 | 72.57 | 74.99 | 70.23 | 74.48 | 74.48 | 2.63% | 343 |
| Apr 21, 2026 | 76.03 | 76.03 | 70.13 | 72.57 | 72.57 | -3.25% | 1,140 |
| Apr 20, 2026 | 80.00 | 80.00 | 72.00 | 75.01 | 75.01 | - | 184 |
| Apr 17, 2026 | 75.10 | 80.00 | 71.15 | 75.01 | 75.01 | - | 61 |
| Apr 16, 2026 | 74.04 | 82.00 | 74.04 | 75.01 | 75.01 | -5.01% | 491 |
| Apr 15, 2026 | 81.00 | 81.00 | 81.00 | 78.97 | 78.97 | - | 1 |
| Apr 14, 2026 | 73.32 | 85.50 | 73.32 | 78.97 | 78.97 | - | 26 |
| Apr 10, 2026 | 81.00 | 81.00 | 75.00 | 78.97 | 78.97 | - | 101 |
| Apr 9, 2026 | 73.25 | 73.25 | 73.11 | 78.97 | 78.97 | - | 2 |
| Apr 8, 2026 | 80.00 | 80.00 | 78.96 | 78.97 | 78.97 | 7.93% | 424 |
| Apr 7, 2026 | 65.90 | 75.50 | 65.90 | 73.17 | 73.17 | - | 454 |
| Apr 3, 2026 | 69.00 | 69.00 | 69.00 | 73.17 | 73.17 | - | 1 |
| Apr 2, 2026 | 75.00 | 75.00 | 75.00 | 73.17 | 73.17 | - | 103 |
| Apr 1, 2026 | 70.00 | 79.94 | 65.85 | 73.17 | 73.17 | - | 183 |
| Mar 31, 2026 | 79.43 | 79.44 | 68.11 | 73.17 | 73.17 | 1.22% | 719 |
| Mar 30, 2026 | 78.50 | 78.50 | 72.31 | 72.29 | 72.29 | - | 33 |
| Mar 27, 2026 | 68.12 | 79.50 | 65.08 | 72.29 | 72.29 | - | 182 |
| Mar 26, 2026 | 71.99 | 74.16 | 69.00 | 72.29 | 72.29 | 7.22% | 472 |
| Mar 25, 2026 | 65.01 | 71.50 | 65.01 | 67.42 | 67.42 | 3.72% | 934 |
| Mar 24, 2026 | 71.49 | 71.49 | 65.00 | 65.00 | 65.00 | - | 307 |
| Mar 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.90% | 395 |
| Mar 18, 2026 | 62.60 | 65.05 | 62.60 | 62.56 | 62.56 | - | 308 |
| Mar 17, 2026 | 62.50 | 64.96 | 60.04 | 62.56 | 62.56 | - | 1,033 |
| Mar 16, 2026 | 63.11 | 64.96 | 60.00 | 62.56 | 62.56 | -2.80% | 357 |
| Mar 13, 2026 | 64.36 | 68.99 | 64.36 | 64.36 | 64.36 | - | 4 |
| Mar 12, 2026 | 64.73 | 70.80 | 61.06 | 64.36 | 64.36 | -0.57% | 532 |
| Mar 11, 2026 | 64.00 | 68.00 | 61.20 | 64.73 | 64.73 | 0.28% | 889 |
| Mar 10, 2026 | 65.00 | 65.00 | 60.01 | 64.55 | 64.55 | -3.15% | 2,345 |
| Mar 9, 2026 | 70.01 | 70.01 | 66.65 | 66.65 | 66.65 | -9.99% | 1,355 |
| Mar 6, 2026 | 79.00 | 79.96 | 71.03 | 74.05 | 74.05 | -5.02% | 861 |