AN Textile Mills Limited (PSX:ANTM)
Pakistan · Delayed Price · Currency is PKR 63.23
-1.36 (-2.11%)
At close: Aug 27, 2026
AN Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 50.10 | 54.84 | 50.00 | 54.65 | 54.65 | 9.63% | 67,448 |
| Jul 6, 2026 | 48.00 | 49.86 | 41.42 | 49.85 | 49.85 | 9.97% | 28,492 |
| Jul 3, 2026 | 44.89 | 45.33 | 38.50 | 45.33 | 45.33 | 10.00% | 48,920 |
| Jul 2, 2026 | 37.46 | 41.21 | 37.46 | 41.21 | 41.21 | 10.01% | 28,043 |
| Jul 1, 2026 | 37.73 | 39.00 | 36.25 | 37.46 | 37.46 | -4.92% | 3,257 |
| Jun 30, 2026 | 36.41 | 39.40 | 36.35 | 39.40 | 39.40 | 1.84% | 2,259 |
| Jun 29, 2026 | 37.51 | 41.20 | 35.50 | 38.69 | 38.69 | 3.15% | 8,696 |
| Jun 24, 2026 | 38.00 | 40.00 | 37.01 | 37.51 | 37.51 | -1.29% | 8,400 |
| Jun 23, 2026 | 40.61 | 40.61 | 37.10 | 38.00 | 38.00 | -5.94% | 11,875 |
| Jun 22, 2026 | 38.71 | 42.58 | 38.71 | 40.40 | 40.40 | 4.37% | 28,044 |
| Jun 19, 2026 | 36.58 | 40.06 | 35.50 | 38.71 | 38.71 | 6.29% | 34,009 |
| Jun 18, 2026 | 33.48 | 36.42 | 33.48 | 36.42 | 36.42 | 10.00% | 19,629 |
| Jun 17, 2026 | 35.62 | 37.00 | 32.65 | 33.11 | 33.11 | -7.05% | 12,140 |
| Jun 16, 2026 | 34.86 | 38.70 | 34.85 | 35.62 | 35.62 | -4.30% | 3,480 |
| Jun 15, 2026 | 39.25 | 40.27 | 37.03 | 37.22 | 37.22 | 0.54% | 46,984 |