AN Textile Mills Limited (PSX:ANTM)
Pakistan · Delayed Price · Currency is PKR 31.96
-0.63 (-1.93%)
At close: Sep 30, 2025
AN Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32.59 | 33.19 | 29.71 | 31.96 | 31.96 | -1.93% | 79,084 |
| Sep 29, 2025 | 30.72 | 32.59 | 29.14 | 32.59 | 32.59 | 9.99% | 94,772 |
| Sep 26, 2025 | 30.44 | 30.44 | 29.00 | 29.63 | 29.63 | 1.51% | 1,752 |
| Sep 25, 2025 | 29.00 | 30.65 | 28.13 | 29.19 | 29.19 | 0.62% | 1,573 |
| Sep 24, 2025 | 29.00 | 29.50 | 28.11 | 29.01 | 29.01 | -2.88% | 2,204 |
| Sep 23, 2025 | 27.61 | 30.25 | 27.61 | 29.87 | 29.87 | 2.65% | 11,021 |
| Sep 22, 2025 | 28.26 | 30.00 | 27.55 | 29.10 | 29.10 | -2.68% | 12,939 |
| Sep 19, 2025 | 30.10 | 30.98 | 27.61 | 29.90 | 29.90 | -0.66% | 11,521 |
| Sep 18, 2025 | 33.30 | 33.30 | 28.26 | 30.10 | 30.10 | -3.99% | 31,475 |
| Sep 17, 2025 | 32.15 | 34.80 | 30.55 | 31.35 | 31.35 | -2.34% | 58,560 |
| Sep 16, 2025 | 32.11 | 32.14 | 31.00 | 32.10 | 32.10 | 9.86% | 65,640 |
| Sep 15, 2025 | 28.50 | 29.22 | 26.70 | 29.22 | 29.22 | 10.02% | 16,847 |
| Sep 12, 2025 | 27.87 | 28.90 | 25.36 | 26.56 | 26.56 | -4.70% | 3,698 |
| Sep 11, 2025 | 27.00 | 28.99 | 27.00 | 27.87 | 27.87 | 1.38% | 1,003 |
| Sep 10, 2025 | 29.00 | 29.00 | 25.34 | 27.49 | 27.49 | - | 258 |
| Sep 9, 2025 | 24.60 | 29.21 | 24.60 | 27.49 | 27.49 | 2.42% | 1,845 |
| Sep 8, 2025 | 28.70 | 28.75 | 26.30 | 26.84 | 26.84 | -5.56% | 3,818 |
| Sep 5, 2025 | 29.29 | 29.30 | 27.91 | 28.42 | 28.42 | -3.04% | 3,704 |
| Sep 4, 2025 | 28.31 | 29.38 | 28.31 | 29.31 | 29.31 | 3.57% | 1,649 |
| Sep 3, 2025 | 28.04 | 29.50 | 28.04 | 28.30 | 28.30 | 0.93% | 7,659 |
| Sep 2, 2025 | 30.40 | 30.40 | 27.10 | 28.04 | 28.04 | -5.94% | 7,030 |
| Sep 1, 2025 | 31.00 | 31.35 | 29.60 | 29.81 | 29.81 | 1.02% | 1,726 |
| Aug 29, 2025 | 28.25 | 30.45 | 28.25 | 29.51 | 29.51 | 1.55% | 3,827 |
| Aug 28, 2025 | 29.20 | 29.98 | 28.00 | 29.06 | 29.06 | -2.48% | 6,586 |
| Aug 27, 2025 | 31.00 | 31.49 | 29.50 | 29.80 | 29.80 | -2.13% | 6,634 |
| Aug 26, 2025 | 32.88 | 32.88 | 30.24 | 30.45 | 30.45 | -4.84% | 11,560 |
| Aug 25, 2025 | 33.80 | 33.80 | 32.00 | 32.00 | 32.00 | -5.74% | 13,666 |
| Aug 22, 2025 | 33.50 | 36.20 | 32.50 | 33.95 | 33.95 | 2.01% | 63,037 |
| Aug 21, 2025 | 32.00 | 34.07 | 30.30 | 33.28 | 33.28 | 7.46% | 154,374 |
| Aug 20, 2025 | 32.00 | 32.00 | 30.00 | 30.97 | 30.97 | -1.43% | 4,387 |
| Aug 19, 2025 | 31.80 | 31.80 | 31.00 | 31.42 | 31.42 | 1.35% | 2,938 |
| Aug 18, 2025 | 28.55 | 33.00 | 28.55 | 31.00 | 31.00 | 1.44% | 42,142 |
| Aug 15, 2025 | 31.65 | 31.65 | 28.71 | 30.56 | 30.56 | 0.99% | 4,620 |
| Aug 13, 2025 | 30.48 | 31.75 | 27.80 | 30.26 | 30.26 | -0.66% | 18,666 |
| Aug 12, 2025 | 33.53 | 33.53 | 30.18 | 30.46 | 30.46 | -9.16% | 29,857 |
| Aug 11, 2025 | 40.75 | 40.75 | 33.36 | 33.53 | 33.53 | -9.55% | 184,027 |
| Aug 8, 2025 | 34.51 | 37.07 | 33.72 | 37.07 | 37.07 | 10.00% | 74,222 |
| Aug 7, 2025 | 29.75 | 33.76 | 29.02 | 33.70 | 33.70 | 9.81% | 139,501 |
| Aug 6, 2025 | 33.41 | 34.95 | 30.69 | 30.69 | 30.69 | -10.00% | 50,803 |
| Aug 5, 2025 | 35.19 | 35.94 | 32.67 | 34.10 | 34.10 | 4.38% | 79,214 |
| Aug 4, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 10.00% | 18,780 |
| 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 |