Amtex Limited (PSX:AMTEX)
Pakistan · Delayed Price · Currency is PKR 3.240
+0.120 (3.85%)
At close: Jul 31, 2025
Amtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.27 | 3.28 | 3.15 | 3.20 | 3.20 | -1.23% | 341,639 |
| Jul 31, 2025 | 3.29 | 3.37 | 3.10 | 3.24 | 3.24 | 3.85% | 6,983,520 |
| Jul 30, 2025 | 3.11 | 3.28 | 3.11 | 3.12 | 3.12 | -1.58% | 826,035 |
| Jul 29, 2025 | 3.30 | 3.30 | 3.14 | 3.17 | 3.17 | -1.55% | 692,582 |
| Jul 28, 2025 | 3.16 | 3.27 | 3.16 | 3.22 | 3.22 | 1.90% | 335,327 |
| Jul 25, 2025 | 3.25 | 3.29 | 3.14 | 3.16 | 3.16 | - | 371,537 |
| Jul 24, 2025 | 3.41 | 3.41 | 3.14 | 3.16 | 3.16 | -3.36% | 1,182,750 |
| Jul 23, 2025 | 3.29 | 3.34 | 3.12 | 3.27 | 3.27 | 4.47% | 2,776,256 |
| Jul 22, 2025 | 3.38 | 3.38 | 3.11 | 3.13 | 3.13 | 1.95% | 739,832 |
| Jul 21, 2025 | 3.16 | 3.20 | 3.04 | 3.07 | 3.07 | -2.23% | 1,873,108 |
| Jul 18, 2025 | 3.24 | 3.24 | 3.12 | 3.14 | 3.14 | -0.95% | 188,246 |
| Jul 17, 2025 | 3.21 | 3.27 | 3.12 | 3.17 | 3.17 | -2.46% | 531,844 |
| Jul 16, 2025 | 3.29 | 3.34 | 3.10 | 3.25 | 3.25 | 2.20% | 611,227 |
| Jul 15, 2025 | 3.38 | 3.38 | 3.16 | 3.18 | 3.18 | -2.45% | 958,052 |
| Jul 14, 2025 | 3.36 | 3.36 | 3.20 | 3.26 | 3.26 | -0.31% | 1,511,155 |
| Jul 11, 2025 | 3.39 | 3.39 | 3.20 | 3.27 | 3.27 | -1.51% | 904,407 |
| Jul 10, 2025 | 3.30 | 3.39 | 3.29 | 3.32 | 3.32 | -0.60% | 371,736 |
| Jul 9, 2025 | 3.30 | 3.40 | 3.26 | 3.34 | 3.34 | 2.77% | 2,048,512 |
| Jul 8, 2025 | 3.38 | 3.38 | 3.19 | 3.25 | 3.25 | 0.93% | 611,995 |
| Jul 7, 2025 | 3.39 | 3.40 | 3.20 | 3.22 | 3.22 | -0.92% | 1,085,665 |
| Jul 4, 2025 | 3.40 | 3.40 | 3.22 | 3.25 | 3.25 | -1.52% | 686,432 |
| Jul 3, 2025 | 3.45 | 3.45 | 3.22 | 3.30 | 3.30 | -1.20% | 2,039,160 |
| Jul 2, 2025 | 3.42 | 3.55 | 3.20 | 3.34 | 3.34 | -1.76% | 4,397,953 |
| Jul 1, 2025 | 3.65 | 3.75 | 3.35 | 3.40 | 3.40 | -5.56% | 4,105,315 |
| Jun 30, 2025 | 3.45 | 3.89 | 3.41 | 3.60 | 3.60 | 6.82% | 10,709,990 |
| Jun 27, 2025 | 3.25 | 3.55 | 3.15 | 3.37 | 3.37 | 7.32% | 6,583,390 |
| Jun 26, 2025 | 3.35 | 3.35 | 3.10 | 3.14 | 3.14 | -3.38% | 2,280,323 |
| Jun 25, 2025 | 3.35 | 3.38 | 3.21 | 3.25 | 3.25 | -1.52% | 1,250,267 |
| Jun 24, 2025 | 3.24 | 3.44 | 3.23 | 3.30 | 3.30 | 6.11% | 1,071,773 |
| Jun 23, 2025 | 3.23 | 3.38 | 3.02 | 3.11 | 3.11 | -4.60% | 1,852,248 |
| Jun 20, 2025 | 3.30 | 3.50 | 3.21 | 3.26 | 3.26 | 0.62% | 2,686,267 |
| Jun 19, 2025 | 3.29 | 3.34 | 3.06 | 3.24 | 3.24 | 3.18% | 1,922,252 |
| Jun 18, 2025 | 3.35 | 3.40 | 3.11 | 3.14 | 3.14 | -3.38% | 2,747,941 |
| Jun 17, 2025 | 3.64 | 3.74 | 3.20 | 3.25 | 3.25 | -6.61% | 8,425,411 |
| Jun 16, 2025 | 3.25 | 3.66 | 3.25 | 3.48 | 3.48 | 8.07% | 8,327,571 |
| Jun 13, 2025 | 3.24 | 3.47 | 3.01 | 3.22 | 3.22 | 3.54% | 3,268,755 |
| Jun 12, 2025 | 3.15 | 3.30 | 3.10 | 3.11 | 3.11 | -0.32% | 1,609,943 |
| Jun 11, 2025 | 3.08 | 3.18 | 3.07 | 3.12 | 3.12 | 1.63% | 835,099 |
| Jun 10, 2025 | 3.20 | 3.20 | 3.06 | 3.07 | 3.07 | -0.65% | 1,379,682 |
| Jun 5, 2025 | 3.15 | 3.49 | 3.00 | 3.09 | 3.09 | 1.98% | 6,261,348 |
| Jun 4, 2025 | 3.13 | 3.19 | 3.01 | 3.03 | 3.03 | 0.33% | 435,544 |
| Jun 3, 2025 | 3.13 | 3.13 | 3.00 | 3.02 | 3.02 | - | 823,760 |
| Jun 2, 2025 | 3.13 | 3.13 | 3.00 | 3.02 | 3.02 | -0.98% | 1,148,031 |
| May 30, 2025 | 3.15 | 3.16 | 3.05 | 3.05 | 3.05 | -1.61% | 847,781 |
| May 29, 2025 | 3.17 | 3.25 | 3.00 | 3.10 | 3.10 | -0.32% | 3,055,060 |
| May 27, 2025 | 3.02 | 3.19 | 2.83 | 3.11 | 3.11 | 3.32% | 1,917,080 |
| May 26, 2025 | 2.88 | 3.05 | 2.70 | 3.01 | 3.01 | 8.27% | 1,966,838 |
| May 23, 2025 | 2.95 | 2.95 | 2.76 | 2.78 | 2.78 | -1.42% | 91,514 |
| May 22, 2025 | 2.76 | 2.95 | 2.70 | 2.82 | 2.82 | 4.06% | 528,494 |
| May 21, 2025 | 2.73 | 2.74 | 2.53 | 2.71 | 2.71 | 2.26% | 363,083 |