Ahmad Hassan Textile Mills Limited (PSX:AHTM)
Pakistan · Delayed Price · Currency is PKR 96.06
+1.06 (1.12%)
At close: Aug 17, 2026
PSX:AHTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 84.45 | 99.98 | 84.45 | 93.49 | 93.49 | - | 145 |
| Jun 18, 2026 | 93.00 | 94.00 | 90.00 | 93.49 | 93.49 | -1.58% | 734 |
| Jun 17, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - | 4 |
| Jun 16, 2026 | 94.70 | 95.00 | 90.01 | 94.99 | 94.99 | 0.15% | 2,087 |
| Jun 15, 2026 | 99.58 | 99.58 | 90.00 | 94.85 | 94.85 | 4.75% | 2,077 |
| Jun 12, 2026 | 89.98 | 97.79 | 82.15 | 90.55 | 90.55 | 0.63% | 1,447 |
| Jun 11, 2026 | 88.00 | 90.00 | 88.00 | 89.98 | 89.98 | 2.12% | 656 |
| Jun 10, 2026 | 93.97 | 93.97 | 78.00 | 88.11 | 88.11 | 2.91% | 1,261 |
| Jun 9, 2026 | 85.70 | 88.94 | 85.70 | 85.62 | 85.62 | - | 62 |
| Jun 8, 2026 | 86.99 | 89.99 | 76.00 | 85.62 | 85.62 | 3.13% | 1,107 |
| Jun 5, 2026 | 80.01 | 80.01 | 80.01 | 83.02 | 83.02 | - | 1 |
| Jun 4, 2026 | 80.00 | 87.99 | 79.00 | 83.02 | 83.02 | -2.46% | 398 |
| Jun 3, 2026 | 87.84 | 87.84 | 78.07 | 85.11 | 85.11 | - | 193 |