Ali Asghar Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 46.300 | 46.800 | 44.480 | 45.530 | 45.530 | 4,019 |
| 2025-10-30 | 43.510 | 47.850 | 43.510 | 45.020 | 45.020 | 3,620 |
| 2025-10-29 | 45.000 | 48.900 | 45.000 | 45.230 | 45.230 | 3,987 |
| 2025-10-28 | 47.000 | 47.100 | 45.050 | 45.190 | 45.190 | 2,271 |
| 2025-10-27 | 45.550 | 47.350 | 45.550 | 46.290 | 46.290 | 9,446 |
| 2025-10-24 | 47.550 | 48.490 | 45.330 | 48.430 | 48.430 | 783 |
| 2025-10-23 | 49.350 | 49.350 | 47.500 | 47.550 | 47.550 | 1,508 |
| 2025-10-22 | 48.120 | 48.200 | 46.200 | 47.990 | 47.990 | 3,130 |
| 2025-10-21 | 49.000 | 49.900 | 47.000 | 48.120 | 48.120 | 604 |
| 2025-10-20 | 46.110 | 48.750 | 46.110 | 47.280 | 47.280 | 2,000 |
| 2025-10-17 | 50.990 | 51.100 | 47.630 | 48.790 | 48.790 | 2,066 |
| 2025-10-16 | 49.350 | 50.000 | 47.580 | 48.510 | 48.510 | 7,571 |
| 2025-10-15 | 50.800 | 50.800 | 49.300 | 49.470 | 49.470 | 683 |
| 2025-10-14 | 49.950 | 49.950 | 47.000 | 47.170 | 47.170 | 2,814 |
| 2025-10-13 | 46.300 | 47.990 | 43.660 | 46.180 | 46.180 | 14,667 |
| 2025-10-10 | 47.650 | 50.990 | 45.310 | 48.460 | 48.460 | 9,322 |
| 2025-10-09 | 48.980 | 50.980 | 48.980 | 50.180 | 50.180 | 1,390 |
| 2025-10-08 | 48.980 | 50.500 | 48.910 | 48.980 | 48.980 | 2,985 |
| 2025-10-07 | 51.290 | 51.500 | 50.000 | 50.180 | 50.180 | 2,470 |
| 2025-10-06 | 49.520 | 51.500 | 48.500 | 50.070 | 50.070 | 8,168 |
| 2025-10-03 | 50.000 | 51.000 | 50.000 | 50.970 | 50.970 | 2,682 |
| 2025-10-02 | 49.260 | 51.000 | 49.260 | 50.490 | 50.490 | 10,212 |
| 2025-10-01 | 51.200 | 51.990 | 50.100 | 51.000 | 51.000 | 4,317 |
| 2025-09-30 | 51.500 | 51.990 | 50.100 | 51.160 | 51.160 | 14,399 |
| 2025-09-29 | 50.800 | 51.300 | 50.000 | 50.740 | 50.740 | 5,311 |
| 2025-09-26 | 51.010 | 51.500 | 50.000 | 50.100 | 50.100 | 1,985 |
| 2025-09-25 | 51.750 | 52.100 | 51.000 | 51.000 | 51.000 | 17,795 |
| 2025-09-24 | 53.980 | 53.980 | 51.210 | 51.630 | 51.630 | 10,351 |
| 2025-09-23 | 48.510 | 52.970 | 48.510 | 51.000 | 51.000 | 15,072 |
| 2025-09-22 | 53.400 | 53.400 | 51.550 | 51.610 | 51.610 | 8,408 |
| 2025-09-19 | 53.980 | 53.980 | 52.000 | 52.260 | 52.260 | 7,900 |
| 2025-09-18 | 52.000 | 54.850 | 52.000 | 52.760 | 52.760 | 4,320 |
| 2025-09-17 | 54.500 | 54.500 | 52.010 | 52.540 | 52.540 | 2,455 |
| 2025-09-16 | 53.990 | 53.990 | 52.010 | 52.450 | 52.450 | 2,948 |
| 2025-09-15 | 57.170 | 57.170 | 52.000 | 53.340 | 53.340 | 7,582 |
| 2025-09-12 | 49.960 | 55.100 | 49.960 | 52.760 | 52.760 | 40,768 |
| 2025-09-11 | 49.750 | 51.970 | 49.750 | 50.090 | 50.090 | 9,717 |
| 2025-09-10 | 52.980 | 52.980 | 48.050 | 50.080 | 50.080 | 8,566 |
| 2025-09-09 | 52.190 | 53.800 | 50.310 | 50.790 | 50.790 | 5,923 |
| 2025-09-08 | 51.490 | 53.800 | 49.210 | 52.190 | 52.190 | 28,352 |
| 2025-09-05 | 52.110 | 52.210 | 48.900 | 51.490 | 51.490 | 21,753 |
| 2025-09-04 | 53.500 | 53.550 | 52.550 | 53.030 | 53.030 | 6,802 |
| 2025-09-03 | 51.520 | 54.990 | 51.520 | 53.380 | 53.380 | 7,242 |
| 2025-09-02 | 56.980 | 56.980 | 53.200 | 55.370 | 55.370 | 4,463 |
| 2025-09-01 | 55.980 | 56.950 | 54.260 | 55.140 | 55.140 | 13,290 |
| 2025-08-29 | 56.140 | 58.900 | 53.020 | 54.190 | 54.190 | 10,398 |
| 2025-08-28 | 58.000 | 58.000 | 53.010 | 56.140 | 56.140 | 19,085 |
| 2025-08-27 | 58.000 | 59.990 | 56.000 | 56.320 | 56.320 | 12,510 |
| 2025-08-26 | 58.010 | 60.960 | 57.100 | 57.600 | 57.600 | 16,253 |
| 2025-08-25 | 62.700 | 64.200 | 59.000 | 59.480 | 59.480 | 39,638 |
| 2025-08-22 | 69.060 | 69.060 | 59.000 | 62.590 | 62.590 | 251,857 |
| 2025-08-21 | 60.450 | 62.780 | 52.100 | 62.780 | 62.780 | 230,393 |
| 2025-08-20 | 55.700 | 57.070 | 53.520 | 57.070 | 57.070 | 66,073 |
| 2025-08-19 | 47.990 | 51.880 | 47.500 | 51.880 | 51.880 | 144,249 |
| 2025-08-18 | 47.050 | 47.650 | 46.750 | 47.160 | 47.160 | 13,597 |
| 2025-08-15 | 46.900 | 50.900 | 44.020 | 47.040 | 47.040 | 99,798 |
| 2025-08-13 | 45.020 | 46.870 | 45.020 | 46.270 | 46.270 | 14,736 |
| 2025-08-12 | 46.900 | 46.950 | 45.250 | 45.940 | 45.940 | 19,150 |
| 2025-08-11 | 44.990 | 47.500 | 44.990 | 45.730 | 45.730 | 19,476 |
| 2025-08-08 | 45.930 | 45.940 | 44.030 | 45.330 | 45.330 | 8,848 |
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.