AN Textile Mills Limited (PSX:ANTM)
Pakistan · Delayed Price · Currency is PKR 71.00
-1.51 (-2.08%)
At close: Sep 18, 2026
AN Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 75.00 | 75.00 | 70.50 | 72.51 | 72.51 | - | 244 |
| Sep 16, 2026 | 72.50 | 75.00 | 72.50 | 72.51 | 72.51 | -5.02% | 707 |
| Sep 15, 2026 | 70.99 | 77.90 | 70.99 | 76.34 | 76.34 | 7.55% | 8,512 |
| Sep 14, 2026 | 75.95 | 75.95 | 70.51 | 70.98 | 70.98 | -7.29% | 2,819 |
| Sep 11, 2026 | 67.00 | 78.50 | 66.55 | 76.56 | 76.56 | 5.45% | 4,022 |
| Sep 10, 2026 | 79.90 | 81.95 | 71.99 | 72.60 | 72.60 | -9.24% | 6,506 |
| Sep 9, 2026 | 75.61 | 83.00 | 75.61 | 79.99 | 79.99 | 0.64% | 1,638 |
| Sep 8, 2026 | 81.95 | 81.95 | 75.05 | 79.48 | 79.48 | -1.40% | 3,219 |
| Sep 7, 2026 | 82.66 | 84.64 | 77.20 | 80.61 | 80.61 | -2.48% | 10,582 |
| Sep 4, 2026 | 73.00 | 85.78 | 73.00 | 82.66 | 82.66 | 6.00% | 34,248 |
| Sep 3, 2026 | 84.39 | 84.39 | 73.23 | 77.98 | 77.98 | -4.17% | 11,376 |
| Sep 2, 2026 | 84.60 | 84.60 | 80.00 | 81.37 | 81.37 | 5.79% | 26,431 |
| Sep 1, 2026 | 72.90 | 76.92 | 70.05 | 76.92 | 76.92 | 10.00% | 13,498 |
| Aug 31, 2026 | 65.99 | 70.20 | 63.00 | 69.93 | 69.93 | 9.57% | 42,355 |
| Aug 28, 2026 | 60.71 | 67.00 | 60.71 | 63.82 | 63.82 | 0.93% | 31,618 |
| Aug 27, 2026 | 66.00 | 66.00 | 60.65 | 63.23 | 63.23 | -2.11% | 6,697 |
| Aug 25, 2026 | 67.00 | 67.00 | 60.00 | 64.59 | 64.59 | 2.04% | 2,186 |
| Aug 24, 2026 | 66.00 | 66.95 | 61.65 | 63.30 | 63.30 | -5.35% | 4,861 |
| Aug 21, 2026 | 67.93 | 70.00 | 63.00 | 66.88 | 66.88 | 1.63% | 10,610 |
| Aug 20, 2026 | 67.51 | 71.05 | 65.00 | 65.81 | 65.81 | -0.41% | 15,331 |
| Aug 19, 2026 | 62.00 | 66.53 | 58.60 | 66.08 | 66.08 | 9.26% | 153,629 |
| Aug 18, 2026 | 55.30 | 60.61 | 53.50 | 60.48 | 60.48 | 9.76% | 53,564 |
| Aug 17, 2026 | 55.75 | 61.27 | 53.03 | 55.10 | 55.10 | -1.08% | 9,409 |
| Aug 13, 2026 | 48.07 | 56.34 | 48.07 | 55.70 | 55.70 | 8.75% | 29,859 |
| Aug 12, 2026 | 50.95 | 53.00 | 46.10 | 51.22 | 51.22 | 0.53% | 8,471 |
| Aug 11, 2026 | 50.50 | 52.98 | 49.00 | 50.95 | 50.95 | -2.00% | 2,518 |
| Aug 10, 2026 | 48.55 | 53.88 | 48.55 | 51.99 | 51.99 | -1.50% | 14,809 |
| Aug 7, 2026 | 54.00 | 54.98 | 48.92 | 52.78 | 52.78 | -2.91% | 15,432 |
| Aug 6, 2026 | 58.39 | 58.39 | 51.55 | 54.36 | 54.36 | -0.13% | 23,757 |
| Aug 5, 2026 | 48.00 | 55.80 | 48.00 | 54.43 | 54.43 | 5.69% | 4,144 |
| Aug 4, 2026 | 56.19 | 56.19 | 46.62 | 51.50 | 51.50 | - | 625 |
| Aug 3, 2026 | 54.21 | 54.21 | 51.47 | 51.50 | 51.50 | -5.00% | 3,566 |
| Jul 31, 2026 | 54.25 | 55.99 | 52.10 | 54.21 | 54.21 | - | 309 |
| Jul 30, 2026 | 56.70 | 58.01 | 52.00 | 54.21 | 54.21 | 2.79% | 14,648 |
| Jul 29, 2026 | 57.00 | 57.00 | 51.11 | 52.74 | 52.74 | -5.82% | 2,047 |
| Jul 28, 2026 | 57.99 | 58.00 | 54.00 | 56.00 | 56.00 | - | 400 |
| Jul 27, 2026 | 54.10 | 59.10 | 54.10 | 56.00 | 56.00 | 3.51% | 30,767 |
| Jul 24, 2026 | 50.00 | 56.95 | 50.00 | 54.10 | 54.10 | 2.89% | 8,682 |
| Jul 23, 2026 | 54.99 | 54.99 | 48.00 | 52.58 | 52.58 | - | 686 |
| Jul 22, 2026 | 57.80 | 57.80 | 52.51 | 52.58 | 52.58 | -5.00% | 2,959 |
| Jul 21, 2026 | 53.00 | 58.00 | 52.00 | 55.35 | 55.35 | 3.25% | 7,525 |
| Jul 20, 2026 | 56.00 | 57.82 | 51.50 | 53.61 | 53.61 | 2.00% | 5,551 |
| Jul 17, 2026 | 59.00 | 59.00 | 51.32 | 52.56 | 52.56 | -3.96% | 2,088 |
| Jul 16, 2026 | 55.95 | 55.95 | 50.15 | 54.73 | 54.73 | 3.73% | 1,793 |
| Jul 15, 2026 | 50.50 | 53.00 | 50.50 | 52.76 | 52.76 | 8.25% | 10,216 |
| Jul 14, 2026 | 53.56 | 53.56 | 48.55 | 48.74 | 48.74 | -9.07% | 12,023 |
| Jul 13, 2026 | 55.00 | 55.00 | 53.56 | 53.60 | 53.60 | -9.93% | 58,813 |
| Jul 10, 2026 | 66.38 | 66.38 | 59.51 | 59.51 | 59.51 | -10.00% | 49,650 |
| Jul 9, 2026 | 62.00 | 66.13 | 62.00 | 66.12 | 66.12 | 9.98% | 53,363 |
| Jul 8, 2026 | 55.07 | 60.12 | 55.00 | 60.12 | 60.12 | 10.01% | 30,167 |