Amtex Limited (PSX:AMTEX)
Pakistan · Delayed Price · Currency is PKR 4.410
-0.010 (-0.23%)
At close: Jul 28, 2026
Amtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 4.71 | 4.73 | 4.55 | 4.64 | 4.64 | -0.22% | 560,512 |
| Jun 2, 2026 | 4.55 | 4.69 | 4.53 | 4.65 | 4.65 | 0.87% | 241,725 |
| Jun 1, 2026 | 4.60 | 4.70 | 4.57 | 4.61 | 4.61 | 0.88% | 212,459 |
| May 29, 2026 | 4.72 | 4.72 | 4.52 | 4.57 | 4.57 | -0.87% | 272,575 |
| May 25, 2026 | 4.73 | 4.75 | 4.55 | 4.61 | 4.61 | 1.54% | 520,906 |
| 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 |