AN Textile Mills Limited (PSX:ANTM)
Pakistan · Delayed Price · Currency is PKR 27.94
-2.47 (-8.12%)
At close: Apr 20, 2026
AN Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 27.65 | 29.99 | 27.60 | 27.94 | 27.94 | -8.12% | 681 |
| Apr 17, 2026 | 28.32 | 30.56 | 28.32 | 30.41 | 30.41 | 9.47% | 3,089 |
| Apr 16, 2026 | 25.63 | 28.19 | 23.20 | 27.78 | 27.78 | 8.39% | 6,131 |
| Apr 15, 2026 | 25.00 | 27.20 | 25.00 | 25.63 | 25.63 | - | 206 |
| Apr 14, 2026 | 25.67 | 28.19 | 23.94 | 25.63 | 25.63 | - | 626 |
| Apr 13, 2026 | 24.02 | 24.02 | 24.02 | 25.63 | 25.63 | -3.47% | 401 |
| Apr 10, 2026 | 22.06 | 26.60 | 22.06 | 26.55 | 26.55 | 9.71% | 1,489 |
| Apr 9, 2026 | 22.89 | 24.36 | 22.89 | 24.20 | 24.20 | 5.72% | 1,032 |
| Apr 8, 2026 | 23.06 | 25.35 | 20.81 | 22.89 | 22.89 | -0.74% | 642 |
| Apr 7, 2026 | 20.86 | 25.00 | 20.86 | 23.06 | 23.06 | - | 360 |
| Apr 6, 2026 | 24.00 | 24.00 | 22.25 | 23.06 | 23.06 | - | 6 |
| Apr 3, 2026 | 23.20 | 23.20 | 23.06 | 23.06 | 23.06 | - | 347 |
| Apr 2, 2026 | 23.23 | 23.23 | 23.23 | 23.06 | 23.06 | - | 69 |
| Apr 1, 2026 | 22.81 | 25.80 | 22.80 | 23.06 | 23.06 | -8.31% | 1,565 |
| Mar 31, 2026 | 27.00 | 27.00 | 23.11 | 25.15 | 25.15 | - | 15 |
| Mar 30, 2026 | 26.50 | 26.50 | 25.16 | 25.15 | 25.15 | - | 30 |
| Mar 26, 2026 | 26.90 | 26.90 | 23.00 | 25.15 | 25.15 | - | 240 |
| Mar 25, 2026 | 24.51 | 26.50 | 24.45 | 25.15 | 25.15 | -7.43% | 2,275 |
| Mar 24, 2026 | 23.01 | 27.90 | 23.00 | 27.17 | 27.17 | 6.67% | 1,105 |
| Mar 18, 2026 | 25.00 | 27.00 | 25.00 | 25.47 | 25.47 | - | 105 |
| Mar 17, 2026 | 24.95 | 28.00 | 24.95 | 25.47 | 25.47 | - | 626 |
| Mar 16, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | 40 |
| Mar 13, 2026 | 24.00 | 28.00 | 24.00 | 25.47 | 25.47 | - | 331 |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 25.47 | 25.47 | - | 10 |
| 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 |