Amtex Limited (PSX:AMTEX)
Pakistan · Delayed Price · Currency is PKR 4.430
-0.040 (-0.89%)
At close: Jan 29, 2026
Amtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.54 | 4.60 | 4.43 | 4.47 | 4.47 | 0.90% | 317,732 |
| Jan 29, 2026 | 4.48 | 4.60 | 4.40 | 4.43 | 4.43 | -0.89% | 538,336 |
| Jan 28, 2026 | 4.57 | 4.59 | 4.44 | 4.47 | 4.47 | - | 247,739 |
| Jan 27, 2026 | 4.55 | 4.70 | 4.45 | 4.47 | 4.47 | -1.76% | 634,129 |
| Jan 26, 2026 | 4.61 | 4.78 | 4.53 | 4.55 | 4.55 | -2.57% | 294,604 |
| Jan 23, 2026 | 4.70 | 4.96 | 4.62 | 4.67 | 4.67 | 0.21% | 1,987,831 |
| Jan 22, 2026 | 4.60 | 4.98 | 4.51 | 4.66 | 4.66 | 4.02% | 4,245,782 |
| Jan 21, 2026 | 4.51 | 4.80 | 4.44 | 4.48 | 4.48 | -2.18% | 624,275 |
| Jan 20, 2026 | 4.44 | 4.63 | 4.44 | 4.58 | 4.58 | 1.10% | 324,424 |
| Jan 19, 2026 | 4.51 | 4.64 | 4.51 | 4.53 | 4.53 | - | 377,302 |
| Jan 16, 2026 | 4.60 | 4.70 | 4.51 | 4.53 | 4.53 | 0.89% | 462,179 |
| Jan 15, 2026 | 4.52 | 4.69 | 4.48 | 4.49 | 4.49 | -0.66% | 329,809 |
| Jan 14, 2026 | 4.90 | 4.90 | 4.50 | 4.52 | 4.52 | -4.64% | 1,651,882 |
| Jan 13, 2026 | 4.89 | 4.96 | 4.67 | 4.74 | 4.74 | -2.47% | 1,070,750 |
| Jan 12, 2026 | 4.60 | 5.15 | 4.60 | 4.86 | 4.86 | 3.62% | 3,727,345 |
| Jan 9, 2026 | 4.85 | 4.90 | 4.67 | 4.69 | 4.69 | -3.10% | 2,269,593 |
| Jan 8, 2026 | 5.29 | 5.29 | 4.81 | 4.84 | 4.84 | -5.84% | 3,428,231 |
| Jan 7, 2026 | 4.85 | 5.40 | 4.82 | 5.14 | 5.14 | 7.08% | 10,141,960 |
| Jan 6, 2026 | 4.61 | 4.97 | 4.61 | 4.80 | 4.80 | 2.35% | 4,966,097 |
| Jan 5, 2026 | 4.54 | 4.75 | 4.51 | 4.69 | 4.69 | 0.64% | 1,372,998 |
| Jan 2, 2026 | 4.70 | 4.89 | 4.58 | 4.66 | 4.66 | 0.22% | 2,216,331 |
| Jan 1, 2026 | 4.40 | 4.74 | 4.31 | 4.65 | 4.65 | 8.14% | 3,185,915 |
| Dec 31, 2025 | 4.42 | 4.42 | 4.23 | 4.30 | 4.30 | 0.47% | 153,124 |
| Dec 30, 2025 | 4.25 | 4.35 | 4.20 | 4.28 | 4.28 | 0.71% | 438,389 |
| Dec 29, 2025 | 4.40 | 4.50 | 4.07 | 4.25 | 4.25 | -1.85% | 652,631 |
| Dec 26, 2025 | 4.48 | 4.48 | 4.30 | 4.33 | 4.33 | -0.46% | 319,134 |
| Dec 24, 2025 | 4.40 | 4.47 | 4.32 | 4.35 | 4.35 | -0.91% | 315,984 |
| Dec 23, 2025 | 4.47 | 4.60 | 4.36 | 4.39 | 4.39 | -1.79% | 466,591 |
| Dec 22, 2025 | 4.52 | 4.64 | 4.45 | 4.47 | 4.47 | -1.11% | 587,903 |
| Dec 19, 2025 | 4.64 | 4.68 | 4.51 | 4.52 | 4.52 | - | 968,731 |
| Dec 18, 2025 | 4.65 | 4.65 | 4.51 | 4.52 | 4.52 | -0.66% | 654,594 |
| Dec 17, 2025 | 4.51 | 4.65 | 4.46 | 4.55 | 4.55 | 0.89% | 503,619 |
| Dec 16, 2025 | 4.64 | 4.80 | 4.50 | 4.51 | 4.51 | -2.80% | 2,033,509 |
| Dec 15, 2025 | 4.60 | 4.85 | 4.55 | 4.64 | 4.64 | - | 2,896,823 |
| Dec 12, 2025 | 4.63 | 4.79 | 4.51 | 4.64 | 4.64 | 2.20% | 3,230,161 |
| Dec 11, 2025 | 4.55 | 4.70 | 4.42 | 4.54 | 4.54 | 2.25% | 1,147,734 |
| Dec 10, 2025 | 4.65 | 4.65 | 4.42 | 4.44 | 4.44 | -1.33% | 1,649,570 |
| Dec 9, 2025 | 4.57 | 4.74 | 4.44 | 4.50 | 4.50 | -2.81% | 1,837,853 |
| Dec 8, 2025 | 4.54 | 4.99 | 4.44 | 4.63 | 4.63 | 4.28% | 4,179,916 |
| Dec 5, 2025 | 4.54 | 4.60 | 4.30 | 4.44 | 4.44 | 0.68% | 606,308 |
| Dec 4, 2025 | 4.42 | 4.59 | 4.35 | 4.41 | 4.41 | -0.45% | 644,537 |
| Dec 3, 2025 | 4.70 | 4.70 | 4.40 | 4.43 | 4.43 | -3.49% | 1,001,340 |
| Dec 2, 2025 | 4.57 | 4.69 | 4.43 | 4.59 | 4.59 | -0.43% | 704,723 |
| Dec 1, 2025 | 4.35 | 4.70 | 4.35 | 4.61 | 4.61 | 2.22% | 974,075 |
| Nov 28, 2025 | 4.41 | 4.60 | 4.41 | 4.51 | 4.51 | 1.81% | 689,941 |
| Nov 27, 2025 | 4.72 | 4.83 | 4.37 | 4.43 | 4.43 | -6.74% | 3,201,349 |
| Nov 26, 2025 | 5.00 | 5.10 | 4.50 | 4.75 | 4.75 | -5.00% | 4,312,180 |
| Nov 25, 2025 | 5.36 | 5.36 | 4.96 | 5.00 | 5.00 | -4.58% | 1,538,846 |
| Nov 24, 2025 | 4.97 | 5.36 | 4.90 | 5.24 | 5.24 | 6.29% | 4,733,883 |
| Nov 21, 2025 | 5.24 | 5.24 | 4.88 | 4.93 | 4.93 | -2.76% | 3,230,425 |