Amtex Limited (PSX:AMTEX)
Pakistan · Delayed Price · Currency is PKR 3.940
+0.020 (0.51%)
At close: Aug 29, 2025
Amtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.92 | 4.13 | 3.90 | 3.94 | 3.94 | 0.51% | 3,631,819 |
| Aug 28, 2025 | 3.99 | 4.00 | 3.81 | 3.92 | 3.92 | 1.55% | 940,033 |
| Aug 27, 2025 | 4.10 | 4.10 | 3.84 | 3.86 | 3.86 | -3.50% | 1,800,613 |
| Aug 26, 2025 | 4.10 | 4.15 | 3.89 | 4.00 | 4.00 | -1.48% | 2,828,382 |
| Aug 25, 2025 | 3.99 | 4.28 | 3.86 | 4.06 | 4.06 | 5.45% | 8,134,243 |
| Aug 22, 2025 | 3.80 | 4.05 | 3.78 | 3.85 | 3.85 | 1.32% | 3,530,346 |
| Aug 21, 2025 | 3.86 | 4.10 | 3.51 | 3.80 | 3.80 | -5.00% | 3,532,745 |
| Aug 20, 2025 | 4.02 | 4.15 | 3.82 | 4.00 | 4.00 | - | 5,681,834 |
| Aug 19, 2025 | 4.45 | 4.50 | 3.96 | 4.00 | 4.00 | -4.08% | 20,592,570 |
| Aug 18, 2025 | 3.73 | 4.40 | 3.40 | 4.17 | 4.17 | 17.46% | 24,270,780 |
| Aug 15, 2025 | 3.64 | 3.64 | 3.50 | 3.55 | 3.55 | - | 1,340,459 |
| Aug 13, 2025 | 3.75 | 3.75 | 3.53 | 3.55 | 3.55 | -3.01% | 1,511,109 |
| Aug 12, 2025 | 3.73 | 3.82 | 3.60 | 3.66 | 3.66 | 1.10% | 3,165,516 |
| Aug 11, 2025 | 3.70 | 3.79 | 3.55 | 3.62 | 3.62 | 0.28% | 2,541,274 |
| Aug 8, 2025 | 3.72 | 3.76 | 3.56 | 3.61 | 3.61 | -1.10% | 2,663,227 |
| Aug 7, 2025 | 3.85 | 4.02 | 3.60 | 3.65 | 3.65 | -4.70% | 11,077,690 |
| Aug 6, 2025 | 3.32 | 3.97 | 3.24 | 3.83 | 3.83 | 19.69% | 25,304,730 |
| Aug 5, 2025 | 3.20 | 3.29 | 3.15 | 3.20 | 3.20 | 1.27% | 1,025,901 |
| Aug 4, 2025 | 3.32 | 3.32 | 3.13 | 3.16 | 3.16 | -1.25% | 359,199 |
| 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 |