Bhanero Textile Mills Limited (PSX:BHAT)
Pakistan · Delayed Price · Currency is PKR 936.27
-8.64 (-0.91%)
At close: Aug 28, 2025
Bhanero Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 930.00 | 945.00 | 926.00 | 936.27 | 936.27 | -0.91% | 58 |
| Aug 27, 2025 | 935.01 | 945.00 | 925.10 | 944.91 | 944.91 | -1.11% | 333 |
| Aug 26, 2025 | 929.05 | 959.89 | 929.00 | 955.54 | 955.54 | -1.86% | 1,206 |
| Aug 25, 2025 | 931.00 | 985.00 | 902.55 | 973.62 | 973.62 | 1.47% | 1,121 |
| Aug 22, 2025 | 968.90 | 968.90 | 921.00 | 959.54 | 959.54 | 1.76% | 2,508 |
| Aug 21, 2025 | 947.00 | 967.86 | 935.00 | 942.95 | 942.95 | -0.38% | 435 |
| Aug 20, 2025 | 1,039.00 | 1,039.00 | 925.00 | 946.54 | 946.54 | -7.25% | 4,106 |
| Aug 19, 2025 | 899.99 | 1,020.56 | 899.99 | 1,020.56 | 1,020.56 | 10.00% | 8,107 |
| Aug 18, 2025 | 939.98 | 939.98 | 825.26 | 927.78 | 927.78 | 4.05% | 392 |
| Aug 15, 2025 | 890.00 | 919.90 | 885.00 | 891.64 | 891.64 | -2.02% | 39 |
| Aug 13, 2025 | 914.00 | 914.00 | 910.00 | 910.00 | 910.00 | 2.67% | 163 |
| Aug 12, 2025 | 900.00 | 909.00 | 885.00 | 886.33 | 886.33 | -0.08% | 470 |
| Aug 11, 2025 | 893.90 | 905.00 | 860.01 | 887.00 | 887.00 | 4.15% | 1,100 |
| Aug 8, 2025 | 872.01 | 889.98 | 830.00 | 851.69 | 851.69 | -4.29% | 391 |
| Aug 7, 2025 | 919.79 | 919.79 | 852.00 | 889.90 | 889.90 | -1.01% | 590 |
| Aug 6, 2025 | 923.70 | 933.50 | 894.02 | 899.00 | 899.00 | -0.11% | 853 |
| Aug 5, 2025 | 918.00 | 979.00 | 881.00 | 899.98 | 899.98 | 0.01% | 727 |
| Aug 4, 2025 | 917.05 | 929.90 | 855.11 | 899.90 | 899.90 | 0.17% | 542 |
| Aug 1, 2025 | 880.01 | 900.00 | 830.00 | 898.33 | 898.33 | 2.83% | 451 |
| Jul 31, 2025 | 878.85 | 900.00 | 870.00 | 873.57 | 873.57 | -0.60% | 160 |
| Jul 30, 2025 | 860.00 | 894.98 | 860.00 | 878.85 | 878.85 | -1.17% | 205 |
| Jul 29, 2025 | 901.05 | 960.00 | 862.25 | 889.25 | 889.25 | -0.77% | 726 |
| Jul 28, 2025 | 907.80 | 935.00 | 861.00 | 896.18 | 896.18 | -4.75% | 1,922 |
| Jul 25, 2025 | 903.33 | 949.50 | 903.00 | 940.90 | 940.90 | 0.46% | 440 |
| Jul 24, 2025 | 903.02 | 940.00 | 903.02 | 936.58 | 936.58 | -0.07% | 328 |
| Jul 23, 2025 | 916.00 | 940.00 | 916.00 | 937.21 | 937.21 | -1.75% | 442 |
| Jul 22, 2025 | 940.00 | 959.99 | 938.00 | 953.93 | 953.93 | -1.65% | 238 |
| Jul 21, 2025 | 925.33 | 963.00 | 925.33 | 969.97 | 969.97 | - | 19 |
| Jul 18, 2025 | 977.00 | 977.00 | 946.00 | 969.97 | 969.97 | 1.74% | 684 |
| Jul 17, 2025 | 955.01 | 974.99 | 921.02 | 953.39 | 953.39 | -1.70% | 269 |
| Jul 16, 2025 | 989.00 | 990.00 | 942.00 | 969.87 | 969.87 | -0.91% | 859 |
| Jul 15, 2025 | 944.99 | 999.00 | 931.01 | 978.80 | 978.80 | 3.87% | 3,266 |
| Jul 14, 2025 | 988.70 | 988.70 | 927.00 | 942.32 | 942.32 | -2.13% | 1,891 |
| Jul 11, 2025 | 1,090.00 | 1,090.00 | 951.10 | 962.82 | 962.82 | -4.84% | 9,805 |
| Jul 10, 2025 | 900.15 | 1,011.74 | 900.15 | 1,011.74 | 1,011.74 | 10.00% | 19,767 |
| Jul 9, 2025 | 899.00 | 948.00 | 876.00 | 919.76 | 919.76 | 4.37% | 4,019 |
| Jul 8, 2025 | 946.00 | 969.97 | 870.00 | 881.27 | 881.27 | -6.13% | 3,492 |
| Jul 7, 2025 | 899.00 | 947.50 | 841.10 | 938.86 | 938.86 | 5.76% | 3,968 |
| Jul 4, 2025 | 960.00 | 960.00 | 840.00 | 887.69 | 887.69 | -3.57% | 4,178 |
| Jul 3, 2025 | 920.10 | 1,000.00 | 879.35 | 920.51 | 920.51 | -5.79% | 15,173 |
| Jul 2, 2025 | 1,100.00 | 1,194.18 | 977.06 | 977.06 | 977.06 | -10.00% | 30,729 |
| Jul 1, 2025 | 1,074.00 | 1,087.90 | 950.00 | 1,085.62 | 1,085.62 | 9.77% | 16,233 |
| Jun 30, 2025 | 899.09 | 989.00 | 899.00 | 989.00 | 989.00 | 10.00% | 7,770 |
| Jun 27, 2025 | 844.00 | 899.09 | 800.00 | 899.09 | 899.09 | 10.00% | 23,972 |
| Jun 26, 2025 | 799.99 | 799.99 | 799.99 | 817.35 | 817.35 | -1.38% | 25 |
| Jun 25, 2025 | 829.90 | 830.00 | 799.99 | 828.78 | 828.78 | 7.58% | 78 |
| Jun 23, 2025 | 815.00 | 845.00 | 815.00 | 770.41 | 770.41 | - | 25 |
| Jun 20, 2025 | 865.00 | 880.00 | 770.10 | 770.41 | 770.41 | -3.70% | 3,682 |
| Jun 19, 2025 | 799.99 | 800.00 | 799.99 | 800.00 | 800.00 | -0.01% | 1,000 |
| Jun 18, 2025 | 800.00 | 814.98 | 799.99 | 800.05 | 800.05 | - | 35,027 |