Khalid Siraj Textile Mills Limited (PSX:KSTM)
Pakistan · Delayed Price · Currency is PKR 9.40
+1.00 (11.90%)
At close: Aug 1, 2025
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.82 | 9.40 | 8.00 | 9.40 | 9.40 | 11.90% | 23,903 |
| Jul 31, 2025 | 9.02 | 9.02 | 8.20 | 8.40 | 8.40 | -6.87% | 8,582 |
| Jul 30, 2025 | 9.40 | 9.50 | 8.85 | 9.02 | 9.02 | -0.77% | 4,354 |
| Jul 29, 2025 | 9.67 | 9.94 | 9.00 | 9.09 | 9.09 | -5.90% | 3,477 |
| Jul 28, 2025 | 9.30 | 9.98 | 9.30 | 9.66 | 9.66 | - | 1,147 |
| Jul 25, 2025 | 10.00 | 10.00 | 9.20 | 9.66 | 9.66 | -1.13% | 1,338 |
| Jul 24, 2025 | 10.66 | 10.66 | 9.60 | 9.77 | 9.77 | -1.51% | 3,831 |
| Jul 23, 2025 | 10.30 | 10.30 | 9.90 | 9.92 | 9.92 | -3.88% | 7,382 |
| Jul 22, 2025 | 10.19 | 10.50 | 9.98 | 10.32 | 10.32 | 7.39% | 16,415 |
| Jul 21, 2025 | 10.80 | 10.80 | 9.24 | 9.61 | 9.61 | -6.43% | 38,089 |
| Jul 18, 2025 | 10.97 | 10.97 | 10.22 | 10.27 | 10.27 | 3.01% | 139,986 |
| Jul 17, 2025 | 8.54 | 9.97 | 8.54 | 9.97 | 9.97 | 11.15% | 72,027 |
| Jul 16, 2025 | 9.19 | 9.19 | 8.95 | 8.97 | 8.97 | 3.10% | 2,310 |
| Jul 15, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -4.08% | 10,482 |
| Jul 14, 2025 | 9.00 | 9.39 | 8.88 | 9.07 | 9.07 | 0.78% | 17,294 |
| Jul 11, 2025 | 9.50 | 9.70 | 8.50 | 9.00 | 9.00 | -4.96% | 50,736 |
| Jul 10, 2025 | 8.80 | 9.60 | 8.80 | 9.47 | 9.47 | 4.53% | 15,145 |
| Jul 9, 2025 | 9.20 | 9.40 | 9.05 | 9.06 | 9.06 | 0.55% | 9,439 |
| Jul 8, 2025 | 9.20 | 9.20 | 9.20 | 9.01 | 9.01 | - | 1,051 |
| Jul 7, 2025 | 8.31 | 9.37 | 8.31 | 9.01 | 9.01 | 2.15% | 28,854 |
| Jul 4, 2025 | 8.80 | 9.84 | 8.70 | 8.82 | 8.82 | -0.56% | 14,105 |
| Jul 3, 2025 | 8.95 | 9.49 | 8.50 | 8.87 | 8.87 | 1.95% | 24,904 |
| Jul 2, 2025 | 8.20 | 8.98 | 8.20 | 8.70 | 8.70 | 9.02% | 51,517 |
| Jul 1, 2025 | 8.70 | 8.74 | 7.80 | 7.98 | 7.98 | -7.42% | 9,177 |
| Jun 30, 2025 | 8.45 | 8.90 | 8.40 | 8.62 | 8.62 | -0.92% | 16,175 |
| Jun 27, 2025 | 9.66 | 9.66 | 7.97 | 8.70 | 8.70 | -3.01% | 52,764 |
| Jun 26, 2025 | 8.64 | 9.21 | 8.23 | 8.97 | 8.97 | 9.26% | 157,888 |
| Jun 25, 2025 | 8.69 | 8.69 | 8.24 | 8.21 | 8.21 | - | 384 |
| Jun 24, 2025 | 8.78 | 9.60 | 8.05 | 8.21 | 8.21 | -4.76% | 758 |
| Jun 23, 2025 | 8.75 | 8.77 | 7.86 | 8.62 | 8.62 | 5.12% | 2,388 |
| Jun 20, 2025 | 8.96 | 8.96 | 8.20 | 8.20 | 8.20 | -4.87% | 13,140 |
| Jun 19, 2025 | 9.42 | 9.44 | 8.51 | 8.62 | 8.62 | -3.15% | 4,433 |
| Jun 18, 2025 | 8.80 | 9.45 | 8.40 | 8.90 | 8.90 | -0.11% | 8,172 |
| Jun 17, 2025 | 9.20 | 9.50 | 8.81 | 8.91 | 8.91 | 1.83% | 97,306 |
| Jun 16, 2025 | 7.94 | 8.75 | 7.66 | 8.75 | 8.75 | 12.90% | 133,105 |
| Jun 13, 2025 | 8.12 | 8.19 | 7.63 | 7.75 | 7.75 | -4.56% | 11,067 |
| Jun 12, 2025 | 7.99 | 8.84 | 7.84 | 8.12 | 8.12 | 3.57% | 681,814 |
| Jun 11, 2025 | 8.00 | 8.00 | 7.70 | 7.84 | 7.84 | 0.38% | 50,925 |
| Jun 10, 2025 | 7.83 | 7.83 | 7.70 | 7.81 | 7.81 | -0.51% | 2,081 |
| Jun 5, 2025 | 8.15 | 8.15 | 8.15 | 7.85 | 7.85 | - | 1 |
| Jun 4, 2025 | 8.50 | 8.65 | 7.70 | 7.85 | 7.85 | - | 44,864 |
| Jun 3, 2025 | 7.72 | 8.00 | 7.50 | 7.85 | 7.85 | -5.31% | 5,222 |
| Jun 2, 2025 | 8.40 | 8.75 | 7.61 | 8.29 | 8.29 | 3.50% | 10,878 |
| May 30, 2025 | 8.00 | 8.80 | 7.50 | 8.01 | 8.01 | 0.12% | 4,740 |
| May 29, 2025 | 7.50 | 8.40 | 7.50 | 8.00 | 8.00 | - | 218 |
| May 27, 2025 | 8.00 | 8.00 | 7.05 | 8.00 | 8.00 | 2.04% | 18,647 |
| May 26, 2025 | 8.00 | 8.00 | 7.80 | 7.84 | 7.84 | 1.42% | 23,237 |
| May 23, 2025 | 8.72 | 8.72 | 7.72 | 7.73 | 7.73 | 0.13% | 19,808 |
| May 22, 2025 | 8.76 | 9.50 | 7.61 | 7.72 | 7.72 | -9.18% | 37,377 |
| May 21, 2025 | 7.65 | 8.50 | 7.65 | 8.50 | 8.50 | 13.33% | 22,804 |