Amtex Limited (PSX:AMTEX)
Pakistan · Delayed Price · Currency is PKR 4.540
-0.060 (-1.30%)
At close: May 22, 2026
Amtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.70 | 4.70 | 4.52 | 4.54 | 4.54 | -1.30% | 455,748 |
| May 21, 2026 | 4.74 | 4.74 | 4.51 | 4.60 | 4.60 | -0.22% | 757,417 |
| May 20, 2026 | 4.52 | 4.79 | 4.52 | 4.61 | 4.61 | -0.43% | 288,822 |
| May 19, 2026 | 4.64 | 4.73 | 4.58 | 4.63 | 4.63 | 1.09% | 607,338 |
| May 18, 2026 | 4.80 | 4.84 | 4.51 | 4.58 | 4.58 | -3.58% | 1,042,149 |
| May 15, 2026 | 4.94 | 4.94 | 4.72 | 4.75 | 4.75 | -0.63% | 879,648 |
| May 14, 2026 | 4.62 | 4.95 | 4.62 | 4.78 | 4.78 | 3.02% | 1,265,820 |
| May 13, 2026 | 4.85 | 4.88 | 4.61 | 4.64 | 4.64 | -5.11% | 1,369,296 |
| May 12, 2026 | 5.21 | 5.23 | 4.83 | 4.89 | 4.89 | -2.20% | 2,490,734 |
| May 11, 2026 | 4.65 | 5.18 | 4.65 | 5.00 | 5.00 | 4.17% | 5,395,286 |
| May 8, 2026 | 4.75 | 5.00 | 4.69 | 4.80 | 4.80 | 1.48% | 2,234,426 |
| May 7, 2026 | 5.00 | 5.09 | 4.65 | 4.73 | 4.73 | -1.46% | 6,780,955 |
| May 6, 2026 | 4.40 | 5.20 | 4.40 | 4.80 | 4.80 | 11.63% | 14,445,220 |
| May 5, 2026 | 4.40 | 4.50 | 4.25 | 4.30 | 4.30 | -2.71% | 450,384 |
| May 4, 2026 | 4.50 | 4.70 | 4.36 | 4.42 | 4.42 | - | 852,591 |
| Apr 30, 2026 | 4.60 | 4.75 | 4.35 | 4.42 | 4.42 | -4.74% | 1,097,305 |
| Apr 29, 2026 | 4.80 | 5.13 | 4.60 | 4.64 | 4.64 | -1.28% | 7,121,539 |
| Apr 28, 2026 | 4.79 | 5.05 | 4.65 | 4.70 | 4.70 | -1.67% | 3,945,964 |
| Apr 27, 2026 | 4.72 | 5.00 | 4.62 | 4.78 | 4.78 | 1.27% | 3,013,275 |
| Apr 24, 2026 | 5.08 | 5.08 | 4.61 | 4.72 | 4.72 | -5.03% | 4,387,920 |
| Apr 23, 2026 | 4.85 | 5.35 | 4.76 | 4.97 | 4.97 | 7.81% | 18,062,820 |
| Apr 22, 2026 | 4.55 | 4.77 | 4.40 | 4.61 | 4.61 | 3.13% | 4,051,518 |
| Apr 21, 2026 | 4.50 | 4.75 | 4.31 | 4.47 | 4.47 | 2.52% | 6,957,123 |
| Apr 20, 2026 | 4.40 | 4.65 | 4.30 | 4.36 | 4.36 | -3.11% | 1,689,634 |
| Apr 17, 2026 | 4.70 | 4.70 | 4.47 | 4.50 | 4.50 | 0.45% | 1,190,449 |
| Apr 16, 2026 | 4.65 | 4.72 | 4.43 | 4.48 | 4.48 | 0.67% | 1,914,512 |
| Apr 15, 2026 | 4.30 | 4.79 | 4.22 | 4.45 | 4.45 | 6.21% | 5,996,763 |
| Apr 14, 2026 | 4.18 | 4.33 | 4.18 | 4.19 | 4.19 | 2.70% | 447,904 |
| Apr 13, 2026 | 4.24 | 4.33 | 4.05 | 4.08 | 4.08 | -7.06% | 1,063,229 |
| Apr 10, 2026 | 4.21 | 4.51 | 4.15 | 4.39 | 4.39 | 7.33% | 2,515,268 |
| Apr 9, 2026 | 4.40 | 4.47 | 4.08 | 4.09 | 4.09 | -7.05% | 832,549 |
| Apr 8, 2026 | 4.02 | 4.70 | 3.84 | 4.40 | 4.40 | 17.33% | 7,632,450 |
| Apr 7, 2026 | 3.75 | 3.83 | 3.75 | 3.75 | 3.75 | -0.79% | 84,647 |
| Apr 6, 2026 | 3.85 | 3.85 | 3.71 | 3.78 | 3.78 | 0.53% | 105,118 |
| Apr 3, 2026 | 3.85 | 3.92 | 3.60 | 3.76 | 3.76 | -1.83% | 626,389 |
| Apr 2, 2026 | 3.80 | 3.85 | 3.73 | 3.83 | 3.83 | 0.26% | 141,695 |
| Apr 1, 2026 | 3.92 | 3.92 | 3.73 | 3.82 | 3.82 | 2.69% | 224,940 |
| Mar 31, 2026 | 3.80 | 3.87 | 3.70 | 3.72 | 3.72 | -0.27% | 157,978 |
| Mar 30, 2026 | 3.83 | 3.95 | 3.70 | 3.73 | 3.73 | -2.61% | 228,094 |
| Mar 27, 2026 | 3.74 | 3.95 | 3.74 | 3.83 | 3.83 | 0.79% | 126,780 |
| Mar 26, 2026 | 4.05 | 4.05 | 3.78 | 3.80 | 3.80 | -6.17% | 767,117 |
| Mar 25, 2026 | 3.99 | 4.13 | 3.90 | 4.05 | 4.05 | 4.11% | 601,229 |
| Mar 24, 2026 | 4.00 | 4.15 | 3.71 | 3.89 | 3.89 | 1.83% | 267,605 |
| Mar 19, 2026 | 3.92 | 3.99 | 3.71 | 3.82 | 3.82 | -3.29% | 187,650 |
| Mar 18, 2026 | 3.90 | 3.99 | 3.76 | 3.95 | 3.95 | 4.22% | 167,255 |
| Mar 17, 2026 | 3.99 | 3.99 | 3.76 | 3.79 | 3.79 | -1.30% | 154,884 |
| Mar 16, 2026 | 4.05 | 4.15 | 3.80 | 3.84 | 3.84 | -2.54% | 304,337 |
| Mar 13, 2026 | 3.89 | 4.11 | 3.70 | 3.94 | 3.94 | 3.96% | 686,977 |
| Mar 12, 2026 | 3.82 | 3.94 | 3.74 | 3.79 | 3.79 | -3.07% | 295,327 |
| Mar 11, 2026 | 3.99 | 4.20 | 3.81 | 3.91 | 3.91 | - | 803,747 |