AN Textile Mills Limited (PSX:ANTM)
Pakistan · Delayed Price · Currency is PKR 32.50
0.00 (0.00%)
At close: Dec 19, 2025
AN Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 33.00 | 34.00 | 33.00 | 32.50 | 32.50 | - | 53 |
| Dec 18, 2025 | 32.50 | 34.00 | 31.01 | 32.50 | 32.50 | -1.57% | 1,190 |
| Dec 17, 2025 | 33.02 | 33.76 | 33.02 | 33.02 | 33.02 | - | 153 |
| Dec 16, 2025 | 35.07 | 35.11 | 33.02 | 33.02 | 33.02 | -5.85% | 901 |
| Dec 15, 2025 | 36.00 | 36.00 | 32.61 | 35.07 | 35.07 | - | 209 |
| Dec 12, 2025 | 34.50 | 36.00 | 34.50 | 35.07 | 35.07 | 0.49% | 543 |
| Dec 11, 2025 | 33.99 | 34.90 | 32.34 | 34.90 | 34.90 | 2.65% | 6,323 |
| Dec 10, 2025 | 33.85 | 34.98 | 33.04 | 34.00 | 34.00 | -3.55% | 2,072 |
| Dec 9, 2025 | 35.99 | 36.00 | 35.00 | 35.25 | 35.25 | -4.50% | 2,436 |
| Dec 8, 2025 | 36.50 | 36.95 | 33.62 | 36.91 | 36.91 | -0.16% | 631 |
| Dec 5, 2025 | 36.00 | 36.97 | 33.55 | 36.97 | 36.97 | 5.63% | 1,179 |
| Dec 4, 2025 | 33.31 | 35.00 | 33.31 | 35.00 | 35.00 | -2.78% | 2,000 |
| Dec 3, 2025 | 34.52 | 36.00 | 34.52 | 36.00 | 36.00 | - | 140 |
| Dec 2, 2025 | 36.72 | 37.50 | 34.15 | 36.00 | 36.00 | 2.71% | 4,010 |
| Dec 1, 2025 | 38.00 | 38.00 | 33.20 | 35.05 | 35.05 | -4.94% | 7,113 |
| Nov 28, 2025 | 34.20 | 37.93 | 34.11 | 36.87 | 36.87 | - | 154 |
| Nov 27, 2025 | 37.79 | 37.80 | 35.00 | 36.87 | 36.87 | 2.36% | 5,706 |
| Nov 26, 2025 | 39.70 | 39.70 | 35.13 | 36.02 | 36.02 | -6.93% | 15,622 |
| Nov 25, 2025 | 37.50 | 40.12 | 36.48 | 38.70 | 38.70 | 6.11% | 111,727 |
| Nov 24, 2025 | 37.00 | 37.89 | 34.07 | 36.47 | 36.47 | -0.36% | 604 |
| Nov 21, 2025 | 38.00 | 40.00 | 35.51 | 36.60 | 36.60 | -1.05% | 2,427 |
| Nov 20, 2025 | 38.88 | 38.88 | 35.51 | 36.99 | 36.99 | -1.10% | 6,062 |
| Nov 19, 2025 | 35.01 | 37.98 | 35.01 | 37.40 | 37.40 | 0.94% | 30,488 |
| Nov 18, 2025 | 41.90 | 41.90 | 37.00 | 37.05 | 37.05 | -2.93% | 62,331 |
| Nov 17, 2025 | 36.00 | 38.17 | 36.00 | 38.17 | 38.17 | 10.00% | 37,381 |
| Nov 14, 2025 | 35.80 | 38.95 | 34.06 | 34.70 | 34.70 | -4.14% | 2,925 |
| Nov 13, 2025 | 35.51 | 37.95 | 35.51 | 36.20 | 36.20 | -6.27% | 702 |
| Nov 12, 2025 | 37.98 | 37.98 | 37.98 | 38.62 | 38.62 | - | 4 |
| Nov 11, 2025 | 37.00 | 38.39 | 35.51 | 38.62 | 38.62 | - | 17 |
| Nov 10, 2025 | 39.00 | 39.00 | 36.07 | 38.62 | 38.62 | - | 65 |
| Nov 7, 2025 | 39.89 | 39.89 | 35.05 | 38.62 | 38.62 | - | 159 |
| Nov 6, 2025 | 37.02 | 44.75 | 36.72 | 38.62 | 38.62 | -5.16% | 18,552 |
| Nov 5, 2025 | 46.50 | 46.50 | 40.50 | 40.72 | 40.72 | -9.51% | 30,250 |
| Nov 4, 2025 | 43.88 | 47.75 | 42.00 | 45.00 | 45.00 | 2.55% | 13,264 |
| Nov 3, 2025 | 42.00 | 44.00 | 38.25 | 43.88 | 43.88 | 5.94% | 12,335 |
| Oct 31, 2025 | 39.28 | 41.99 | 37.21 | 41.42 | 41.42 | 5.42% | 2,928 |
| Oct 30, 2025 | 35.10 | 39.60 | 34.00 | 39.29 | 39.29 | 9.14% | 31,145 |
| Oct 29, 2025 | 37.20 | 39.40 | 33.65 | 36.00 | 36.00 | -3.72% | 9,722 |
| Oct 28, 2025 | 42.00 | 42.00 | 37.38 | 37.39 | 37.39 | -9.97% | 11,871 |
| Oct 27, 2025 | 43.00 | 45.00 | 41.42 | 41.53 | 41.53 | -5.48% | 30,617 |
| Oct 24, 2025 | 43.50 | 44.99 | 40.00 | 43.94 | 43.94 | 4.72% | 33,112 |
| Oct 23, 2025 | 42.00 | 43.00 | 39.13 | 41.96 | 41.96 | 0.26% | 14,797 |
| Oct 22, 2025 | 38.63 | 42.37 | 37.00 | 41.85 | 41.85 | 8.64% | 74,323 |
| Oct 21, 2025 | 37.02 | 41.90 | 37.01 | 38.52 | 38.52 | -1.53% | 16,177 |
| Oct 20, 2025 | 38.13 | 41.06 | 33.66 | 39.12 | 39.12 | 4.80% | 142,192 |
| Oct 17, 2025 | 34.50 | 37.33 | 34.50 | 37.33 | 37.33 | 9.99% | 31,501 |
| Oct 16, 2025 | 31.52 | 34.23 | 29.01 | 33.94 | 33.94 | 9.06% | 59,446 |
| Oct 15, 2025 | 29.00 | 31.12 | 29.00 | 31.12 | 31.12 | 10.00% | 32,281 |
| Oct 14, 2025 | 26.00 | 28.29 | 26.00 | 28.29 | 28.29 | 9.99% | 16,996 |
| Oct 13, 2025 | 27.18 | 27.18 | 24.50 | 25.72 | 25.72 | -5.37% | 7,655 |