Amtex Limited (PSX:AMTEX)
Pakistan · Delayed Price · Currency is PKR 3.930
-0.110 (-2.72%)
At close: Oct 19, 2026
Amtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.98 | 4.00 | 3.91 | 3.93 | 3.93 | -2.72% | 67,433 |
| Oct 16, 2026 | 4.07 | 4.07 | 3.91 | 4.04 | 4.04 | 2.02% | 179,795 |
| Oct 15, 2026 | 3.97 | 4.04 | 3.88 | 3.96 | 3.96 | 1.54% | 331,069 |
| Oct 14, 2026 | 4.05 | 4.05 | 3.80 | 3.90 | 3.90 | 0.78% | 208,576 |
| Oct 13, 2026 | 4.03 | 4.03 | 3.80 | 3.87 | 3.87 | -1.28% | 429,976 |
| Oct 12, 2026 | 4.08 | 4.08 | 3.90 | 3.92 | 3.92 | -2.49% | 122,059 |
| Oct 9, 2026 | 4.09 | 4.11 | 4.00 | 4.02 | 4.02 | - | 181,282 |
| Oct 8, 2026 | 4.14 | 4.15 | 4.00 | 4.02 | 4.02 | -0.99% | 426,630 |
| Oct 7, 2026 | 4.08 | 4.22 | 4.04 | 4.06 | 4.06 | 3.31% | 797,945 |
| Oct 6, 2026 | 3.99 | 4.00 | 3.75 | 3.93 | 3.93 | 2.08% | 219,410 |
| Oct 5, 2026 | 4.07 | 4.07 | 3.82 | 3.85 | 3.85 | -3.51% | 147,103 |
| Oct 2, 2026 | 4.20 | 4.20 | 3.92 | 3.99 | 3.99 | -2.44% | 416,523 |
| Oct 1, 2026 | 4.23 | 4.35 | 4.01 | 4.09 | 4.09 | 0.49% | 958,653 |
| Sep 30, 2026 | 3.93 | 4.10 | 3.80 | 4.07 | 4.07 | 7.39% | 958,329 |
| Sep 29, 2026 | 3.84 | 3.98 | 3.70 | 3.79 | 3.79 | -1.56% | 263,272 |
| Sep 28, 2026 | 4.06 | 4.06 | 3.82 | 3.85 | 3.85 | -1.79% | 65,931 |
| Sep 25, 2026 | 4.00 | 4.06 | 3.83 | 3.92 | 3.92 | -0.76% | 130,692 |
| Sep 24, 2026 | 4.10 | 4.10 | 3.91 | 3.95 | 3.95 | -2.47% | 225,367 |
| Sep 23, 2026 | 4.15 | 4.19 | 4.00 | 4.05 | 4.05 | -0.49% | 422,763 |
| Sep 22, 2026 | 4.05 | 4.20 | 4.02 | 4.07 | 4.07 | 0.25% | 1,089,432 |
| Sep 21, 2026 | 3.99 | 4.24 | 3.94 | 4.06 | 4.06 | 2.78% | 853,198 |
| Sep 18, 2026 | 3.94 | 4.05 | 3.91 | 3.95 | 3.95 | 3.67% | 1,443,303 |
| Sep 17, 2026 | 3.90 | 3.95 | 3.77 | 3.81 | 3.81 | 2.97% | 290,801 |
| Sep 16, 2026 | 3.71 | 3.80 | 3.59 | 3.70 | 3.70 | -0.27% | 86,520 |
| Sep 15, 2026 | 3.95 | 3.95 | 3.70 | 3.71 | 3.71 | -2.37% | 319,316 |
| Sep 14, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -3.55% | 282,913 |
| Sep 11, 2026 | 3.78 | 3.96 | 3.53 | 3.94 | 3.94 | 2.34% | 251,352 |
| Sep 10, 2026 | 4.04 | 4.04 | 3.81 | 3.85 | 3.85 | -2.78% | 326,076 |
| Sep 9, 2026 | 4.09 | 4.09 | 3.90 | 3.96 | 3.96 | -1.00% | 186,012 |
| Sep 8, 2026 | 4.14 | 4.19 | 3.85 | 4.00 | 4.00 | -1.23% | 406,334 |
| Sep 7, 2026 | 4.08 | 4.23 | 3.99 | 4.05 | 4.05 | 1.25% | 498,670 |
| Sep 4, 2026 | 4.08 | 4.08 | 3.97 | 4.00 | 4.00 | -0.25% | 358,131 |
| Sep 3, 2026 | 4.10 | 4.10 | 3.97 | 4.01 | 4.01 | 1.26% | 196,108 |
| Sep 2, 2026 | 4.03 | 4.19 | 3.95 | 3.96 | 3.96 | -3.41% | 388,473 |
| Sep 1, 2026 | 4.29 | 4.29 | 4.01 | 4.10 | 4.10 | -0.97% | 142,989 |
| Aug 31, 2026 | 4.30 | 4.30 | 4.14 | 4.14 | 4.14 | -1.43% | 282,280 |
| Aug 28, 2026 | 4.35 | 4.35 | 4.19 | 4.20 | 4.20 | -1.87% | 207,420 |
| Aug 27, 2026 | 4.30 | 4.33 | 4.22 | 4.28 | 4.28 | 0.71% | 115,447 |
| Aug 25, 2026 | 4.39 | 4.39 | 4.18 | 4.25 | 4.25 | - | 235,472 |
| Aug 24, 2026 | 4.28 | 4.40 | 4.23 | 4.25 | 4.25 | -0.70% | 133,124 |
| Aug 21, 2026 | 4.42 | 4.42 | 4.22 | 4.28 | 4.28 | 0.71% | 176,023 |
| Aug 20, 2026 | 4.43 | 4.43 | 4.24 | 4.25 | 4.25 | -2.07% | 199,128 |
| Aug 19, 2026 | 4.45 | 4.45 | 4.27 | 4.34 | 4.34 | 0.23% | 236,712 |
| Aug 18, 2026 | 4.60 | 4.60 | 4.30 | 4.33 | 4.33 | -3.13% | 1,039,506 |
| 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 |