AN Textile Mills Limited (PSX:ANTM)
27.00
+2.00 (8.00%)
At close: Jul 31, 2025
AN Textile Mills Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 27.03 | 29.70 | 27.03 | 29.70 | 29.70 | 10.00% | 9,993 |
Jul 31, 2025 | 23.01 | 27.50 | 22.50 | 27.00 | 27.00 | 8.00% | 62,744 |
Jul 30, 2025 | 22.86 | 25.00 | 22.86 | 25.00 | 25.00 | -1.57% | 5,908 |
Jul 29, 2025 | 26.00 | 26.00 | 26.00 | 25.40 | 25.40 | - | 2 |
Jul 28, 2025 | 25.75 | 26.75 | 24.00 | 25.40 | 25.40 | -0.39% | 1,081 |
Jul 25, 2025 | 23.06 | 28.04 | 23.06 | 25.50 | 25.50 | 0.04% | 50,847 |
Jul 24, 2025 | 23.76 | 25.50 | 22.14 | 25.49 | 25.49 | 3.87% | 2,246 |
Jul 23, 2025 | 24.54 | 25.00 | 23.61 | 24.54 | 24.54 | - | 395 |
Jul 22, 2025 | 23.51 | 27.00 | 23.45 | 24.54 | 24.54 | -5.72% | 5,241 |
Jul 21, 2025 | 28.60 | 28.60 | 23.51 | 26.03 | 26.03 | - | 415 |
Jul 18, 2025 | 25.35 | 27.33 | 25.35 | 26.03 | 26.03 | -4.76% | 936 |
Jul 17, 2025 | 26.10 | 28.58 | 26.10 | 27.33 | 27.33 | 5.12% | 66,152 |
Jul 16, 2025 | 25.00 | 27.85 | 25.00 | 26.00 | 26.00 | 0.27% | 5,497 |
Jul 15, 2025 | 23.51 | 25.98 | 23.51 | 25.93 | 25.93 | 0.50% | 579 |
Jul 14, 2025 | 25.26 | 26.25 | 22.51 | 25.80 | 25.80 | 5.95% | 844 |
Jul 11, 2025 | 27.49 | 27.49 | 23.45 | 24.35 | 24.35 | -6.42% | 2,565 |
Jul 10, 2025 | 28.00 | 28.00 | 25.99 | 26.02 | 26.02 | 0.08% | 4,222 |
Jul 9, 2025 | 26.02 | 27.49 | 26.00 | 26.00 | 26.00 | - | 444 |
Jul 8, 2025 | 26.01 | 28.60 | 25.81 | 26.00 | 26.00 | -9.31% | 18,109 |
Jul 7, 2025 | 28.98 | 28.98 | 27.99 | 28.67 | 28.67 | 5.40% | 3,315 |
Jul 4, 2025 | 27.26 | 27.26 | 26.00 | 27.20 | 27.20 | -0.18% | 2,756 |
Jul 3, 2025 | 27.50 | 30.00 | 26.80 | 27.25 | 27.25 | -8.43% | 11,507 |
Jul 2, 2025 | 29.44 | 30.00 | 25.75 | 29.76 | 29.76 | 4.02% | 14,158 |
Jul 1, 2025 | 27.34 | 28.97 | 24.25 | 28.61 | 28.61 | 8.62% | 42,997 |
Jun 30, 2025 | 26.39 | 26.50 | 25.96 | 26.34 | 26.34 | 3.86% | 16,359 |
Jun 27, 2025 | 26.01 | 26.01 | 24.50 | 25.36 | 25.36 | -2.91% | 47,782 |
Jun 26, 2025 | 25.61 | 28.00 | 25.61 | 26.12 | 26.12 | -4.67% | 22,772 |
Jun 25, 2025 | 28.38 | 30.97 | 25.44 | 27.40 | 27.40 | -3.08% | 92,818 |
Jun 24, 2025 | 26.40 | 28.27 | 25.80 | 28.27 | 28.27 | 10.00% | 26,205 |
Jun 23, 2025 | 23.40 | 25.70 | 21.02 | 25.70 | 25.70 | 10.02% | 63,453 |
Jun 20, 2025 | 23.30 | 23.36 | 22.00 | 23.36 | 23.36 | 9.98% | 44,999 |
Jun 19, 2025 | 21.00 | 21.34 | 20.00 | 21.24 | 21.24 | 9.48% | 31,545 |
Jun 18, 2025 | 15.92 | 19.40 | 15.88 | 19.40 | 19.40 | 9.98% | 89,228 |
Jun 17, 2025 | 17.00 | 18.35 | 16.21 | 17.64 | 17.64 | 3.89% | 3,959 |
Jun 16, 2025 | 17.03 | 17.03 | 16.25 | 16.98 | 16.98 | 9.62% | 20,792 |
Jun 13, 2025 | 15.49 | 15.49 | 15.35 | 15.49 | 15.49 | 10.01% | 8,834 |
Jun 12, 2025 | 16.00 | 16.39 | 13.52 | 14.08 | 14.08 | -6.20% | 8,689 |
Jun 11, 2025 | 15.30 | 16.25 | 14.77 | 15.01 | 15.01 | 1.62% | 2,586 |
Jun 10, 2025 | 16.00 | 16.00 | 14.58 | 14.77 | 14.77 | -2.57% | 2,008 |
Jun 5, 2025 | 16.80 | 16.89 | 14.63 | 15.16 | 15.16 | -6.13% | 1,464 |
Jun 4, 2025 | 15.91 | 17.47 | 15.90 | 16.15 | 16.15 | -8.60% | 31,348 |
Jun 3, 2025 | 17.55 | 17.67 | 17.50 | 17.67 | 17.67 | - | 111 |
Jun 2, 2025 | 18.78 | 18.78 | 15.55 | 17.67 | 17.67 | 3.51% | 4,575 |
May 30, 2025 | 16.59 | 17.70 | 16.56 | 17.07 | 17.07 | 5.31% | 9,321 |
May 29, 2025 | 15.50 | 16.74 | 14.01 | 16.21 | 16.21 | 4.58% | 10,558 |
May 27, 2025 | 16.79 | 17.69 | 15.31 | 15.50 | 15.50 | -7.68% | 15,559 |
May 26, 2025 | 17.77 | 19.00 | 16.00 | 16.79 | 16.79 | -5.51% | 53,079 |
May 23, 2025 | 21.04 | 21.04 | 17.22 | 17.77 | 17.77 | -7.11% | 136,712 |
May 22, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 10.01% | 10,483 |
May 21, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 9.99% | 12,395 |