Ahmad Hassan Textile Mills Limited (PSX:AHTM)
Pakistan · Delayed Price · Currency is PKR 84.46
+0.37 (0.44%)
At close: Oct 16, 2026
PSX:AHTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 86.99 | 86.99 | 76.52 | 84.46 | 84.46 | 0.44% | 425 |
| Oct 15, 2026 | 82.20 | 87.89 | 82.20 | 84.09 | 84.09 | 3.39% | 318 |
| Oct 14, 2026 | 88.73 | 88.73 | 73.27 | 81.33 | 81.33 | 0.82% | 419 |
| Oct 13, 2026 | 86.00 | 87.78 | 81.06 | 80.67 | 80.67 | - | 118 |
| Oct 12, 2026 | 87.91 | 93.45 | 79.60 | 80.67 | 80.67 | -8.24% | 2,538 |
| Oct 9, 2026 | 92.68 | 95.65 | 85.00 | 87.91 | 87.91 | 1.02% | 492 |
| Oct 8, 2026 | 90.78 | 90.78 | 90.00 | 87.02 | 87.02 | - | 10 |
| Oct 7, 2026 | 83.92 | 83.92 | 83.92 | 87.02 | 87.02 | - | 1 |
| Oct 5, 2026 | 87.00 | 87.00 | 82.00 | 87.02 | 87.02 | - | 69 |
| Oct 2, 2026 | 82.92 | 91.91 | 82.92 | 87.02 | 87.02 | - | 85 |
| Oct 1, 2026 | 81.92 | 92.79 | 81.92 | 87.02 | 87.02 | - | 60 |
| Sep 30, 2026 | 93.00 | 93.68 | 86.00 | 87.02 | 87.02 | - | 91 |
| Sep 29, 2026 | 88.00 | 93.68 | 86.00 | 87.02 | 87.02 | - | 168 |
| Sep 28, 2026 | 92.00 | 92.00 | 81.00 | 87.02 | 87.02 | 0.14% | 346 |
| Sep 25, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - | 2 |
| Sep 24, 2026 | 85.01 | 87.01 | 85.00 | 86.90 | 86.90 | -2.99% | 307 |
| Sep 23, 2026 | 85.94 | 90.00 | 85.94 | 89.58 | 89.58 | - | 19 |
| Sep 22, 2026 | 90.00 | 90.00 | 87.01 | 89.58 | 89.58 | - | 66 |
| Sep 21, 2026 | 85.01 | 94.43 | 85.01 | 89.58 | 89.58 | - | 86 |
| Sep 18, 2026 | 90.00 | 94.99 | 82.01 | 89.58 | 89.58 | -0.36% | 564 |
| Sep 17, 2026 | 89.00 | 94.00 | 82.00 | 89.90 | 89.90 | 0.45% | 1,413 |
| Sep 16, 2026 | 94.00 | 96.00 | 87.01 | 89.50 | 89.50 | - | 140 |
| Sep 15, 2026 | 95.14 | 95.14 | 86.50 | 89.50 | 89.50 | -5.93% | 1,724 |
| Sep 14, 2026 | 90.03 | 99.99 | 90.03 | 95.14 | 95.14 | - | 3 |
| Sep 11, 2026 | 95.01 | 99.00 | 95.00 | 95.14 | 95.14 | -6.51% | 336 |
| Sep 10, 2026 | 92.22 | 99.76 | 92.22 | 101.76 | 101.76 | - | 238 |
| Sep 9, 2026 | 102.99 | 102.99 | 94.00 | 101.76 | 101.76 | 2.37% | 364 |
| Sep 8, 2026 | 100.90 | 100.99 | 92.12 | 99.40 | 99.40 | 7.02% | 945 |
| Sep 7, 2026 | 99.77 | 99.78 | 90.01 | 92.88 | 92.88 | 0.55% | 385 |
| 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 |