J. A. Textile Mills Limited (PSX:JATM)
Pakistan · Delayed Price · Currency is PKR 27.50
-0.50 (-1.79%)
At close: Aug 8, 2025
J. A. Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.25 | 27.74 | 26.60 | 27.17 | 27.17 | -0.11% | 2,395 |
| Aug 12, 2025 | 27.60 | 28.00 | 27.11 | 27.20 | 27.20 | 0.18% | 6,241 |
| Aug 11, 2025 | 27.13 | 28.00 | 27.10 | 27.15 | 27.15 | -1.27% | 3,107 |
| Aug 8, 2025 | 27.55 | 28.50 | 27.50 | 27.50 | 27.50 | -1.79% | 6,670 |
| Aug 7, 2025 | 29.84 | 29.84 | 27.60 | 28.00 | 28.00 | -1.16% | 11,934 |
| Aug 6, 2025 | 29.94 | 29.94 | 28.00 | 28.33 | 28.33 | -4.71% | 12,067 |
| Aug 5, 2025 | 29.98 | 30.00 | 28.25 | 29.73 | 29.73 | 5.84% | 12,390 |
| Aug 4, 2025 | 28.88 | 29.74 | 27.00 | 28.09 | 28.09 | 3.58% | 25,134 |
| Aug 1, 2025 | 28.40 | 28.40 | 27.01 | 27.12 | 27.12 | -3.04% | 3,772 |
| Jul 31, 2025 | 28.50 | 28.50 | 27.75 | 27.97 | 27.97 | 0.94% | 6,024 |
| Jul 30, 2025 | 29.30 | 30.99 | 27.45 | 27.71 | 27.71 | -9.15% | 24,573 |
| Jul 29, 2025 | 32.40 | 32.40 | 30.50 | 30.50 | 30.50 | -0.36% | 9,903 |
| Jul 28, 2025 | 30.33 | 31.72 | 29.65 | 30.61 | 30.61 | 1.29% | 19,144 |
| Jul 25, 2025 | 28.90 | 30.78 | 27.40 | 30.22 | 30.22 | 7.97% | 24,167 |
| Jul 24, 2025 | 27.25 | 29.89 | 27.25 | 27.99 | 27.99 | -0.04% | 3,880 |
| Jul 23, 2025 | 27.21 | 30.10 | 27.21 | 28.00 | 28.00 | -3.68% | 5,705 |
| Jul 22, 2025 | 29.00 | 30.75 | 29.00 | 29.07 | 29.07 | 1.25% | 12,704 |
| Jul 21, 2025 | 30.50 | 30.50 | 28.50 | 28.71 | 28.71 | -2.68% | 5,121 |
| Jul 18, 2025 | 33.80 | 33.80 | 29.03 | 29.50 | 29.50 | -5.87% | 32,726 |
| Jul 17, 2025 | 29.00 | 31.45 | 27.19 | 31.34 | 31.34 | 9.62% | 72,922 |
| Jul 16, 2025 | 28.00 | 29.00 | 27.90 | 28.59 | 28.59 | -0.76% | 10,788 |
| Jul 15, 2025 | 31.20 | 32.00 | 28.75 | 28.81 | 28.81 | -6.70% | 5,993 |
| Jul 14, 2025 | 32.74 | 33.85 | 30.51 | 30.88 | 30.88 | -5.68% | 47,201 |
| Jul 11, 2025 | 30.05 | 32.74 | 30.05 | 32.74 | 32.74 | 10.01% | 87,079 |
| Jul 10, 2025 | 27.25 | 29.76 | 27.25 | 29.76 | 29.76 | 10.02% | 120,292 |
| Jul 9, 2025 | 29.15 | 29.15 | 26.61 | 27.05 | 27.05 | -5.09% | 12,542 |
| Jul 8, 2025 | 29.90 | 30.00 | 27.55 | 28.50 | 28.50 | -0.21% | 10,535 |
| Jul 7, 2025 | 29.00 | 29.50 | 28.30 | 28.56 | 28.56 | 1.93% | 10,972 |
| Jul 4, 2025 | 29.28 | 30.00 | 28.01 | 28.02 | 28.02 | 0.72% | 5,853 |
| Jul 3, 2025 | 30.00 | 30.00 | 27.56 | 27.82 | 27.82 | -4.89% | 2,087 |
| Jul 2, 2025 | 29.15 | 30.00 | 28.01 | 29.25 | 29.25 | 0.38% | 8,536 |
| Jul 1, 2025 | 30.50 | 31.95 | 27.86 | 29.14 | 29.14 | -5.88% | 3,829 |
| Jun 30, 2025 | 29.49 | 31.98 | 29.49 | 30.96 | 30.96 | 4.98% | 29,740 |
| Jun 27, 2025 | 33.00 | 33.00 | 29.00 | 29.49 | 29.49 | -5.48% | 1,424 |
| Jun 26, 2025 | 31.64 | 33.00 | 30.20 | 31.20 | 31.20 | -1.36% | 14,232 |
| Jun 25, 2025 | 27.10 | 31.88 | 27.10 | 31.63 | 31.63 | 9.14% | 47,389 |
| Jun 24, 2025 | 29.90 | 30.90 | 25.60 | 28.98 | 28.98 | 3.09% | 25,833 |
| Jun 23, 2025 | 29.18 | 31.44 | 26.50 | 28.11 | 28.11 | -3.67% | 148,527 |
| Jun 20, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 9.99% | 42,433 |
| Jun 19, 2025 | 26.53 | 26.53 | 26.52 | 26.53 | 26.53 | 9.99% | 59,293 |
| Jun 18, 2025 | 23.00 | 24.12 | 23.00 | 24.12 | 24.12 | 9.99% | 46,592 |
| Jun 17, 2025 | 21.00 | 22.12 | 19.60 | 21.93 | 21.93 | 9.05% | 14,371 |
| Jun 16, 2025 | 21.00 | 21.00 | 20.50 | 20.11 | 20.11 | - | 56 |
| Jun 13, 2025 | 20.60 | 20.60 | 20.60 | 20.11 | 20.11 | - | 205 |
| Jun 12, 2025 | 21.00 | 21.89 | 20.11 | 20.11 | 20.11 | -4.15% | 600 |
| Jun 11, 2025 | 20.99 | 20.99 | 20.90 | 20.98 | 20.98 | 3.10% | 646 |
| Jun 10, 2025 | 20.06 | 20.35 | 19.80 | 20.35 | 20.35 | 2.26% | 13,488 |
| Jun 5, 2025 | 20.50 | 20.50 | 19.65 | 19.90 | 19.90 | -6.75% | 11,175 |
| Jun 4, 2025 | 21.25 | 21.70 | 20.71 | 21.34 | 21.34 | 0.14% | 3,526 |
| Jun 3, 2025 | 21.49 | 22.29 | 20.90 | 21.31 | 21.31 | 1.62% | 4,200 |