AN Textile Mills Limited (PSX:ANTM)
Pakistan · Delayed Price · Currency is PKR 25.47
0.00 (0.00%)
At close: Mar 11, 2026
AN Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 23.01 | 24.99 | 22.93 | 25.47 | 25.47 | - | 442 |
| Mar 10, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | 50 |
| Mar 5, 2026 | 27.56 | 27.56 | 24.01 | 25.47 | 25.47 | - | 300 |
| Mar 4, 2026 | 25.99 | 28.99 | 25.00 | 25.47 | 25.47 | -3.78% | 33,130 |
| Mar 3, 2026 | 26.48 | 26.48 | 24.99 | 26.47 | 26.47 | -0.11% | 25,884 |
| Mar 2, 2026 | 25.18 | 30.75 | 25.18 | 26.50 | 26.50 | -5.29% | 2,904 |
| Feb 27, 2026 | 27.00 | 28.00 | 23.60 | 27.98 | 27.98 | 7.66% | 1,114 |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 25.99 | 25.99 | - | 28 |
| Feb 24, 2026 | 25.00 | 25.00 | 25.00 | 25.99 | 25.99 | - | 80 |
| Feb 19, 2026 | 26.99 | 26.99 | 26.99 | 25.99 | 25.99 | - | 191 |
| Feb 18, 2026 | 23.64 | 26.00 | 23.62 | 25.99 | 25.99 | 0.89% | 1,701 |
| Feb 17, 2026 | 23.50 | 27.00 | 23.31 | 25.76 | 25.76 | - | 340 |
| Feb 16, 2026 | 25.76 | 29.69 | 25.74 | 25.76 | 25.76 | -9.93% | 3,996 |
| Feb 13, 2026 | 27.36 | 30.50 | 27.36 | 28.60 | 28.60 | -5.92% | 667 |
| Feb 12, 2026 | 27.81 | 30.80 | 27.81 | 30.40 | 30.40 | - | 71 |
| Feb 10, 2026 | 29.30 | 29.30 | 29.30 | 30.40 | 30.40 | - | 30 |
| Feb 9, 2026 | 29.52 | 29.52 | 29.50 | 30.40 | 30.40 | - | 10,000 |
| Feb 6, 2026 | 30.44 | 30.44 | 30.40 | 30.40 | 30.40 | -0.16% | 1,507 |
| Feb 4, 2026 | 29.99 | 29.99 | 29.00 | 30.45 | 30.45 | - | 264 |
| Feb 3, 2026 | 30.45 | 30.45 | 28.10 | 30.45 | 30.45 | - | 129 |
| Feb 2, 2026 | 30.45 | 30.99 | 27.76 | 30.45 | 30.45 | - | 120 |
| Jan 30, 2026 | 28.54 | 30.50 | 28.54 | 30.45 | 30.45 | - | 480 |
| Jan 29, 2026 | 31.89 | 31.89 | 30.45 | 30.45 | 30.45 | - | 62 |
| Jan 28, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | 27 |
| Jan 27, 2026 | 32.89 | 32.89 | 29.00 | 30.45 | 30.45 | -4.99% | 571 |
| Jan 26, 2026 | 31.99 | 32.00 | 31.99 | 32.05 | 32.05 | - | 160 |
| Jan 23, 2026 | 32.00 | 32.00 | 31.99 | 32.05 | 32.05 | - | 280 |
| Jan 22, 2026 | 32.00 | 32.05 | 31.00 | 32.05 | 32.05 | - | 588 |
| Jan 21, 2026 | 32.00 | 32.00 | 31.01 | 32.05 | 32.05 | - | 597 |
| Jan 20, 2026 | 30.50 | 32.49 | 30.50 | 32.05 | 32.05 | 0.12% | 2,006 |
| Jan 19, 2026 | 31.74 | 34.39 | 31.74 | 32.01 | 32.01 | -6.62% | 15,716 |
| Jan 16, 2026 | 32.01 | 34.00 | 32.01 | 34.28 | 34.28 | - | 197 |
| Jan 15, 2026 | 31.56 | 33.90 | 31.56 | 34.28 | 34.28 | - | 400 |
| Jan 14, 2026 | 33.00 | 33.00 | 33.00 | 34.28 | 34.28 | - | 300 |
| Jan 13, 2026 | 35.17 | 38.48 | 33.01 | 34.28 | 34.28 | -2.53% | 21,750 |
| Jan 12, 2026 | 33.00 | 35.19 | 33.00 | 35.17 | 35.17 | 9.94% | 9,037 |
| Jan 9, 2026 | 30.94 | 32.00 | 30.94 | 31.99 | 31.99 | 3.66% | 2,101 |
| Jan 8, 2026 | 31.62 | 31.62 | 30.62 | 30.86 | 30.86 | 0.98% | 1,801 |
| Jan 7, 2026 | 33.02 | 33.02 | 30.56 | 30.56 | 30.56 | -7.42% | 560 |
| Jan 6, 2026 | 31.50 | 33.50 | 31.20 | 33.01 | 33.01 | 3.48% | 3,497 |
| Jan 5, 2026 | 33.00 | 33.00 | 31.05 | 31.90 | 31.90 | -0.16% | 713 |
| Jan 2, 2026 | 33.00 | 33.00 | 33.00 | 31.95 | 31.95 | - | 123 |
| Jan 1, 2026 | 34.00 | 35.00 | 31.90 | 31.95 | 31.95 | -3.94% | 1,522 |
| Dec 31, 2025 | 32.50 | 32.50 | 32.50 | 33.26 | 33.26 | - | 1 |
| Dec 30, 2025 | 33.05 | 36.00 | 33.05 | 33.26 | 33.26 | -1.89% | 2,156 |
| Dec 29, 2025 | 33.10 | 33.10 | 32.01 | 33.90 | 33.90 | - | 951 |
| Dec 26, 2025 | 34.00 | 34.90 | 32.60 | 33.90 | 33.90 | -0.29% | 8,045 |
| Dec 24, 2025 | 32.50 | 35.70 | 32.50 | 34.00 | 34.00 | 4.62% | 28,325 |
| Dec 23, 2025 | 32.00 | 32.00 | 32.00 | 32.50 | 32.50 | - | 1 |
| Dec 22, 2025 | 33.00 | 33.00 | 31.28 | 32.50 | 32.50 | - | 444 |