Ali Asghar Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 76.000 | 84.370 | 75.510 | 84.370 | 84.370 | 39,312 |
| 2024-08-20 | 78.400 | 78.450 | 70.210 | 76.700 | 76.700 | 56,096 |
| 2024-08-19 | 66.000 | 77.000 | 64.000 | 75.480 | 75.480 | 37,802 |
| 2024-08-16 | 72.800 | 72.840 | 59.600 | 70.200 | 70.200 | 78,963 |
| 2024-08-15 | 66.000 | 66.220 | 55.000 | 66.220 | 66.220 | 74,168 |
| 2024-08-13 | 55.150 | 60.200 | 55.150 | 60.200 | 60.200 | 73,193 |
| 2024-08-12 | 51.350 | 54.730 | 45.500 | 54.730 | 54.730 | 168,105 |
| 2024-08-09 | 41.000 | 49.750 | 41.000 | 49.750 | 49.750 | 96,814 |
| 2024-08-08 | 55.280 | 55.280 | 45.230 | 45.230 | 45.230 | 117,789 |
| 2024-08-07 | 50.250 | 50.250 | 50.000 | 50.250 | 50.250 | 18,135 |
| 2024-08-06 | 45.680 | 45.680 | 43.020 | 45.680 | 45.680 | 12,041 |
| 2024-08-05 | 41.530 | 41.530 | 38.000 | 41.530 | 41.530 | 58,299 |
| 2024-08-02 | 37.750 | 37.750 | 37.750 | 37.750 | 37.750 | 13,542 |
| 2024-08-01 | 34.320 | 34.320 | 34.320 | 34.320 | 34.320 | 1,375 |
| 2024-07-31 | 31.150 | 31.200 | 31.000 | 31.200 | 31.200 | 8,563 |
| 2024-07-30 | 28.360 | 28.360 | 28.300 | 28.360 | 28.360 | 11,000 |
| 2024-07-29 | 23.700 | 25.780 | 23.700 | 25.780 | 25.780 | 45,151 |
| 2024-07-26 | 21.600 | 23.690 | 19.410 | 23.440 | 23.440 | 43,490 |
| 2024-07-25 | 23.700 | 24.700 | 21.370 | 21.540 | 21.540 | 81,781 |
| 2024-07-24 | 24.300 | 25.490 | 23.630 | 23.740 | 23.740 | 75,712 |
| 2024-07-23 | 26.250 | 27.900 | 26.250 | 26.250 | 26.250 | 62,815 |
| 2024-07-22 | 29.400 | 31.950 | 29.170 | 29.170 | 29.170 | 29,939 |
| 2024-07-19 | 31.870 | 35.980 | 31.870 | 32.410 | 32.410 | 41,266 |
| 2024-07-18 | 35.220 | 35.220 | 35.220 | 35.220 | 35.220 | 1,381 |
| 2024-07-15 | 40.000 | 40.010 | 38.920 | 38.920 | 38.920 | 24,864 |
| 2024-07-12 | 46.840 | 50.350 | 42.390 | 43.000 | 43.000 | 40,071 |
| 2024-07-11 | 47.510 | 47.510 | 39.270 | 46.840 | 46.840 | 128,843 |
| 2024-07-10 | 43.390 | 43.390 | 43.390 | 43.390 | 43.390 | 18,428 |
| 2024-07-09 | 39.630 | 39.630 | 39.620 | 39.630 | 39.630 | 9,463 |
| 2024-07-08 | 36.190 | 36.190 | 34.500 | 36.190 | 36.190 | 22,344 |
| 2024-07-05 | 33.050 | 33.050 | 30.320 | 33.050 | 33.050 | 45,843 |
| 2024-07-04 | 25.500 | 30.320 | 25.320 | 30.320 | 30.320 | 116,493 |
| 2024-07-03 | 33.310 | 33.320 | 27.820 | 27.820 | 27.820 | 103,770 |
| 2024-07-02 | 30.570 | 30.570 | 25.610 | 30.570 | 30.570 | 75,935 |
| 2024-07-01 | 28.040 | 28.050 | 28.040 | 28.050 | 28.050 | 28,069 |
| 2024-06-28 | 25.730 | 25.730 | 21.500 | 25.730 | 25.730 | 83,222 |
| 2024-06-27 | 23.490 | 23.610 | 23.350 | 23.610 | 23.610 | 27,520 |
| 2024-06-26 | 21.660 | 21.670 | 21.590 | 21.660 | 21.660 | 4,950 |
| 2024-06-25 | 19.800 | 19.880 | 19.240 | 19.880 | 19.880 | 40,626 |
| 2024-06-24 | 18.240 | 18.240 | 18.140 | 18.240 | 18.240 | 31,328 |
| 2024-06-21 | 16.730 | 16.730 | 16.730 | 16.730 | 16.730 | 28,505 |
| 2024-06-20 | 15.420 | 15.420 | 15.420 | 15.420 | 15.420 | 13,410 |
| 2024-06-14 | 14.210 | 14.210 | 14.210 | 14.210 | 14.210 | 21,850 |
| 2024-06-13 | 12.800 | 13.100 | 12.500 | 13.100 | 13.100 | 29,668 |
| 2024-06-12 | 12.070 | 12.070 | 10.800 | 12.070 | 12.070 | 119,097 |
| 2024-06-11 | 11.070 | 11.070 | 11.070 | 11.070 | 11.070 | 10,309 |
| 2024-06-10 | 10.070 | 10.070 | 10.070 | 10.070 | 10.070 | 16,125 |
| 2024-06-07 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 1,251 |
| 2024-06-06 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 1,500 |
| 2024-06-05 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 4,610 |
| 2024-06-04 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 38,503 |
| 2024-06-03 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 501 |
| 2024-05-31 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 10,004 |
| 2024-05-30 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,502 |
← NewerPage 10 of 10 · 594 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.