Amtex Limited (PSX:AMTEX)
Pakistan · Delayed Price · Currency is PKR 4.470
+0.040 (0.90%)
At close: Aug 17, 2026
Amtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.41 | 4.58 | 4.40 | 4.47 | 4.47 | 0.90% | 735,069 |
| Aug 13, 2026 | 4.61 | 4.63 | 4.42 | 4.43 | 4.43 | -0.45% | 669,277 |
| Aug 12, 2026 | 4.43 | 4.62 | 4.41 | 4.45 | 4.45 | -0.22% | 1,043,529 |
| Aug 11, 2026 | 4.55 | 4.57 | 4.45 | 4.46 | 4.46 | -0.22% | 502,990 |
| Aug 10, 2026 | 4.50 | 4.55 | 4.45 | 4.47 | 4.47 | - | 258,153 |
| Aug 7, 2026 | 4.53 | 4.66 | 4.45 | 4.47 | 4.47 | 0.90% | 669,035 |
| Aug 6, 2026 | 4.50 | 4.54 | 4.40 | 4.43 | 4.43 | -0.23% | 494,453 |
| Aug 5, 2026 | 4.53 | 4.55 | 4.40 | 4.44 | 4.44 | -0.22% | 290,852 |
| Aug 4, 2026 | 4.57 | 4.57 | 4.42 | 4.45 | 4.45 | -1.33% | 144,037 |
| Aug 3, 2026 | 4.60 | 4.60 | 4.48 | 4.51 | 4.51 | - | 231,314 |
| Jul 31, 2026 | 4.59 | 4.60 | 4.47 | 4.51 | 4.51 | - | 165,344 |
| Jul 30, 2026 | 4.64 | 4.64 | 4.41 | 4.51 | 4.51 | - | 179,310 |
| Jul 29, 2026 | 4.49 | 4.70 | 4.34 | 4.51 | 4.51 | 2.27% | 697,398 |
| Jul 28, 2026 | 4.50 | 4.50 | 4.39 | 4.41 | 4.41 | -0.23% | 179,993 |
| Jul 27, 2026 | 4.44 | 4.48 | 4.34 | 4.42 | 4.42 | 2.31% | 205,912 |
| Jul 24, 2026 | 4.34 | 4.45 | 4.10 | 4.32 | 4.32 | -0.23% | 224,331 |
| Jul 23, 2026 | 4.32 | 4.53 | 4.31 | 4.33 | 4.33 | -2.48% | 338,182 |
| Jul 22, 2026 | 4.50 | 4.57 | 4.42 | 4.44 | 4.44 | -1.33% | 104,541 |
| Jul 21, 2026 | 4.63 | 4.63 | 4.46 | 4.50 | 4.50 | 0.22% | 327,466 |
| Jul 20, 2026 | 4.50 | 4.63 | 4.45 | 4.49 | 4.49 | - | 78,706 |
| Jul 17, 2026 | 4.67 | 4.67 | 4.48 | 4.49 | 4.49 | -1.97% | 245,808 |
| Jul 16, 2026 | 4.52 | 4.63 | 4.44 | 4.58 | 4.58 | 2.23% | 254,985 |
| Jul 15, 2026 | 4.46 | 4.60 | 4.45 | 4.48 | 4.48 | 0.45% | 622,957 |
| Jul 14, 2026 | 4.55 | 4.76 | 4.44 | 4.46 | 4.46 | -4.90% | 991,233 |
| Jul 13, 2026 | 4.71 | 4.80 | 4.61 | 4.69 | 4.69 | -2.29% | 1,146,745 |
| Jul 10, 2026 | 4.69 | 5.00 | 4.54 | 4.80 | 4.80 | 5.49% | 6,849,040 |
| Jul 9, 2026 | 4.47 | 4.66 | 4.47 | 4.55 | 4.55 | 0.22% | 91,676 |
| Jul 8, 2026 | 4.61 | 4.70 | 4.48 | 4.54 | 4.54 | -0.87% | 477,344 |
| Jul 7, 2026 | 4.68 | 4.68 | 4.52 | 4.58 | 4.58 | -1.08% | 1,011,128 |
| Jul 6, 2026 | 4.69 | 4.79 | 4.60 | 4.63 | 4.63 | 0.22% | 583,134 |
| Jul 3, 2026 | 4.76 | 4.76 | 4.53 | 4.62 | 4.62 | -0.86% | 248,002 |
| Jul 2, 2026 | 4.69 | 4.82 | 4.62 | 4.66 | 4.66 | 1.30% | 694,933 |
| Jul 1, 2026 | 4.56 | 4.82 | 4.53 | 4.60 | 4.60 | 1.77% | 1,337,809 |
| Jun 30, 2026 | 4.64 | 4.64 | 4.50 | 4.52 | 4.52 | 0.44% | 594,420 |
| Jun 29, 2026 | 4.68 | 4.68 | 4.45 | 4.50 | 4.50 | -2.17% | 451,315 |
| Jun 24, 2026 | 4.65 | 4.66 | 4.57 | 4.60 | 4.60 | 0.44% | 625,647 |
| Jun 23, 2026 | 4.80 | 4.80 | 4.56 | 4.58 | 4.58 | -0.87% | 399,120 |
| Jun 22, 2026 | 4.83 | 4.95 | 4.56 | 4.62 | 4.62 | -1.70% | 698,728 |
| Jun 19, 2026 | 4.88 | 4.90 | 4.69 | 4.70 | 4.70 | -2.08% | 1,343,862 |
| Jun 18, 2026 | 4.82 | 4.95 | 4.78 | 4.80 | 4.80 | -0.83% | 1,570,214 |
| Jun 17, 2026 | 4.95 | 5.02 | 4.80 | 4.84 | 4.84 | -0.41% | 688,736 |
| Jun 16, 2026 | 4.87 | 5.04 | 4.81 | 4.86 | 4.86 | -0.21% | 1,033,585 |
| Jun 15, 2026 | 4.94 | 4.94 | 4.80 | 4.87 | 4.87 | 1.46% | 483,084 |
| Jun 12, 2026 | 4.85 | 4.85 | 4.75 | 4.80 | 4.80 | 1.48% | 279,099 |
| Jun 11, 2026 | 4.89 | 4.89 | 4.72 | 4.73 | 4.73 | -1.66% | 294,588 |
| Jun 10, 2026 | 4.99 | 4.99 | 4.77 | 4.81 | 4.81 | -0.82% | 317,074 |
| Jun 9, 2026 | 5.01 | 5.01 | 4.80 | 4.85 | 4.85 | -0.21% | 701,828 |
| Jun 8, 2026 | 4.71 | 5.12 | 4.55 | 4.86 | 4.86 | -0.21% | 2,069,178 |
| Jun 5, 2026 | 4.68 | 4.98 | 4.55 | 4.87 | 4.87 | 4.96% | 1,762,019 |
| Jun 4, 2026 | 4.69 | 4.70 | 4.55 | 4.64 | 4.64 | - | 482,479 |