Ali Asghar Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 47.000 | 47.000 | 40.380 | 42.990 | 42.990 | 25,771 |
| 2025-05-09 | 45.500 | 45.500 | 40.380 | 44.870 | 44.870 | 102 |
| 2025-05-08 | 47.000 | 47.000 | 42.100 | 44.870 | 44.870 | 4 |
| 2025-05-07 | 44.870 | 44.870 | 44.870 | 44.870 | 44.870 | 2,500 |
| 2025-05-06 | 46.000 | 46.000 | 41.980 | 44.870 | 44.870 | 3,131 |
| 2025-05-05 | 47.300 | 47.300 | 43.000 | 44.900 | 44.900 | 3,648 |
| 2025-05-02 | 45.500 | 47.000 | 45.110 | 45.110 | 45.110 | 169 |
| 2025-04-30 | 45.900 | 45.900 | 45.000 | 45.110 | 45.110 | 618 |
| 2025-04-29 | 45.900 | 45.900 | 41.000 | 43.730 | 43.730 | 1,433 |
| 2025-04-28 | 46.500 | 46.500 | 45.000 | 45.360 | 45.360 | 605 |
| 2025-04-25 | 47.500 | 47.500 | 42.080 | 44.330 | 44.330 | 976 |
| 2025-04-24 | 47.050 | 47.050 | 43.050 | 46.760 | 46.760 | 617 |
| 2025-04-23 | 47.400 | 47.400 | 40.420 | 45.690 | 45.690 | 3,408 |
| 2025-04-22 | 46.900 | 47.500 | 43.400 | 44.910 | 44.910 | 326 |
| 2025-04-21 | 46.900 | 47.500 | 43.410 | 44.910 | 44.910 | 1,451 |
| 2025-04-18 | 47.400 | 47.400 | 43.310 | 46.730 | 46.730 | 746 |
| 2025-04-17 | 47.690 | 47.690 | 42.550 | 46.730 | 46.730 | 608 |
| 2025-04-16 | 45.900 | 46.500 | 42.550 | 44.550 | 44.550 | 1,458 |
| 2025-04-15 | 45.800 | 45.800 | 43.000 | 44.640 | 44.640 | 1,121 |
| 2025-04-14 | 45.850 | 45.850 | 42.500 | 45.150 | 45.150 | 771 |
| 2025-04-11 | 45.990 | 45.990 | 42.550 | 45.150 | 45.150 | 1,749 |
| 2025-04-10 | 46.500 | 47.000 | 44.000 | 46.500 | 46.500 | 2,335 |
| 2025-04-09 | 47.500 | 47.500 | 41.070 | 45.910 | 45.910 | 4,000 |
| 2025-04-08 | 46.000 | 48.440 | 43.000 | 44.640 | 44.640 | 6,290 |
| 2025-04-07 | 45.740 | 49.360 | 40.550 | 47.720 | 47.720 | 7,012 |
| 2025-04-04 | 47.400 | 47.400 | 41.910 | 44.870 | 44.870 | 851 |
| 2025-04-03 | 47.500 | 47.500 | 44.050 | 46.510 | 46.510 | 165 |
| 2025-03-27 | 47.000 | 47.000 | 45.000 | 46.510 | 46.510 | 501 |
| 2025-03-26 | 48.800 | 48.800 | 42.360 | 43.980 | 43.980 | 2,010 |
| 2025-03-25 | 48.000 | 48.000 | 47.000 | 47.000 | 47.000 | 2,213 |
| 2025-03-24 | 47.900 | 47.900 | 45.070 | 45.070 | 45.070 | 137 |
| 2025-03-21 | 48.100 | 48.100 | 45.020 | 45.070 | 45.070 | 1,906 |
| 2025-03-20 | 47.950 | 47.950 | 45.000 | 45.020 | 45.020 | 10,004 |
| 2025-03-19 | 49.950 | 49.950 | 45.000 | 48.940 | 48.940 | 212 |
| 2025-03-18 | 49.990 | 49.990 | 44.640 | 48.940 | 48.940 | 1,639 |
| 2025-03-17 | 50.000 | 50.000 | 47.000 | 49.600 | 49.600 | 18 |
| 2025-03-14 | 49.990 | 49.990 | 49.550 | 49.600 | 49.600 | 1,022 |
| 2025-03-13 | 50.740 | 50.740 | 45.660 | 48.190 | 48.190 | 510 |
| 2025-03-12 | 51.500 | 51.500 | 46.160 | 49.890 | 49.890 | 1,019 |
| 2025-03-11 | 50.890 | 50.890 | 47.000 | 50.510 | 50.510 | 16 |
| 2025-03-10 | 51.990 | 51.990 | 46.060 | 50.510 | 50.510 | 301 |
| 2025-03-07 | 51.980 | 51.980 | 47.000 | 50.510 | 50.510 | 123 |
| 2025-03-06 | 52.000 | 52.000 | 47.000 | 50.510 | 50.510 | 206 |
| 2025-03-05 | 45.560 | 50.740 | 45.560 | 50.510 | 50.510 | 308 |
| 2025-03-04 | 52.000 | 52.000 | 45.000 | 50.510 | 50.510 | 651 |
| 2025-03-03 | 49.950 | 49.950 | 43.670 | 48.130 | 48.130 | 376 |
| 2025-02-28 | 48.000 | 49.900 | 45.500 | 48.130 | 48.130 | 611 |
| 2025-02-27 | 49.900 | 50.000 | 48.020 | 48.190 | 48.190 | 1,114 |
| 2025-02-26 | 49.900 | 50.490 | 46.750 | 48.020 | 48.020 | 122 |
| 2025-02-25 | 51.990 | 51.990 | 46.260 | 48.020 | 48.020 | 710 |
| 2025-02-24 | 50.990 | 50.990 | 48.000 | 50.190 | 50.190 | 1,372 |
| 2025-02-21 | 51.990 | 52.700 | 45.010 | 50.000 | 50.000 | 115 |
| 2025-02-20 | 53.400 | 53.400 | 47.000 | 50.000 | 50.000 | 2,635 |
| 2025-02-19 | 47.610 | 50.900 | 47.610 | 50.000 | 50.000 | 3,708 |
| 2025-02-18 | 49.990 | 50.000 | 44.600 | 49.580 | 49.580 | 18,071 |
| 2025-02-17 | 44.350 | 49.900 | 42.680 | 48.760 | 48.760 | 24,067 |
| 2025-02-14 | 47.400 | 47.420 | 43.500 | 47.420 | 47.420 | 6 |
| 2025-02-13 | 47.500 | 47.550 | 47.000 | 47.420 | 47.420 | 83 |
| 2025-02-12 | 47.860 | 47.860 | 45.000 | 47.420 | 47.420 | 5,146 |
| 2025-02-11 | 42.270 | 46.500 | 42.270 | 46.420 | 46.420 | 6,351 |
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.