Ahmed Hassan Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 106.24 | 116.84 | 97.010 | 116.84 | 116.84 | 25,901 |
| 2025-10-15 | 100.87 | 112.92 | 92.650 | 106.22 | 104.86 | 6,929 |
| 2025-10-14 | 122.49 | 122.49 | 102.55 | 102.65 | 101.33 | 3,926 |
| 2025-10-13 | 104.08 | 114.03 | 100.50 | 113.77 | 112.31 | 15,686 |
| 2025-10-10 | 94.620 | 103.66 | 88.060 | 103.66 | 102.33 | 1,395 |
| 2025-10-09 | 82.560 | 94.240 | 82.560 | 94.240 | 93.030 | 11,429 |
| 2025-10-08 | 84.750 | 96.760 | 84.600 | 85.670 | 84.570 | 20,587 |
| 2025-10-07 | 88.000 | 88.000 | 78.150 | 87.960 | 86.831 | 610 |
| 2025-10-06 | 93.130 | 99.000 | 83.820 | 85.960 | 84.856 | 6,477 |
| 2025-10-03 | 88.000 | 96.150 | 79.260 | 93.130 | 91.934 | 812 |
| 2025-10-02 | 93.440 | 93.440 | 78.000 | 88.030 | 86.900 | 2,575 |
| 2025-10-01 | 75.000 | 85.000 | 75.000 | 84.990 | 83.899 | 1,497 |
| 2025-09-30 | 80.000 | 80.000 | 77.510 | 77.510 | 76.515 | 150 |
| 2025-09-29 | 73.000 | 79.990 | 73.000 | 77.510 | 76.515 | 102 |
| 2025-09-25 | 74.000 | 84.820 | 74.000 | 77.510 | 76.515 | 36 |
| 2025-09-24 | 77.510 | 77.510 | 74.000 | 77.510 | 76.515 | 27 |
| 2025-09-22 | 73.020 | 82.490 | 73.020 | 77.510 | 76.515 | 305 |
| 2025-09-19 | 84.990 | 84.990 | 73.010 | 77.510 | 76.515 | 111 |
| 2025-09-18 | 77.500 | 77.510 | 74.010 | 77.510 | 76.515 | 17 |
| 2025-09-17 | 74.000 | 79.990 | 74.000 | 77.510 | 76.515 | 134 |
| 2025-09-16 | 75.010 | 78.990 | 70.110 | 77.510 | 76.515 | 224 |
| 2025-09-15 | 85.170 | 85.170 | 69.700 | 77.510 | 76.515 | 478 |
| 2025-09-12 | 80.000 | 80.000 | 77.440 | 77.440 | 76.446 | 30 |
| 2025-09-11 | 74.000 | 77.440 | 74.000 | 77.440 | 76.446 | 22 |
| 2025-09-09 | 77.000 | 77.440 | 77.000 | 77.440 | 76.446 | 175 |
| 2025-09-05 | 73.010 | 79.990 | 73.000 | 77.440 | 76.446 | 249 |
| 2025-09-04 | 77.000 | 80.000 | 76.000 | 77.440 | 76.446 | 626 |
| 2025-09-03 | 75.480 | 75.500 | 75.400 | 75.420 | 74.452 | 832 |
| 2025-08-27 | 78.530 | 80.000 | 70.760 | 75.480 | 74.511 | 337 |
| 2025-08-26 | 78.600 | 78.600 | 78.530 | 78.530 | 77.522 | 6 |
| 2025-08-25 | 78.540 | 78.550 | 78.530 | 78.530 | 77.522 | 94 |
| 2025-08-22 | 78.010 | 85.600 | 78.010 | 78.530 | 77.522 | 713 |
| 2025-08-20 | 80.010 | 83.450 | 80.010 | 83.450 | 82.379 | 9 |
| 2025-08-19 | 82.000 | 83.450 | 82.000 | 83.450 | 82.379 | 95 |
| 2025-08-18 | 83.000 | 85.000 | 82.850 | 83.450 | 82.379 | 624 |
| 2025-08-15 | 77.020 | 85.980 | 77.020 | 80.000 | 78.973 | 476 |
| 2025-08-13 | 80.000 | 82.800 | 74.600 | 81.580 | 80.533 | 417 |
| 2025-08-12 | 86.950 | 86.950 | 79.000 | 82.890 | 81.826 | 406 |
| 2025-08-11 | 76.000 | 88.000 | 76.000 | 79.230 | 78.213 | 1,571 |
| 2025-08-08 | 81.940 | 81.940 | 78.050 | 80.330 | 79.299 | 622 |
| 2025-08-07 | 76.400 | 83.500 | 76.400 | 81.940 | 80.888 | 2,188 |
| 2025-08-06 | 75.110 | 81.740 | 75.110 | 76.040 | 75.064 | 1,161 |
| 2025-08-05 | 84.350 | 84.350 | 73.660 | 81.500 | 80.454 | 189 |
| 2025-08-04 | 82.620 | 82.620 | 79.000 | 81.500 | 80.454 | 1,072 |
| 2025-08-01 | 81.400 | 85.000 | 75.010 | 75.110 | 74.146 | 2,535 |
| 2025-07-31 | 85.990 | 85.990 | 81.400 | 81.400 | 80.355 | 14 |
| 2025-07-30 | 82.000 | 85.960 | 73.450 | 81.400 | 80.355 | 160 |
| 2025-07-29 | 84.280 | 89.000 | 76.180 | 81.400 | 80.355 | 1,259 |
| 2025-07-28 | 91.950 | 91.950 | 80.050 | 84.280 | 83.198 | 2,024 |
| 2025-07-25 | 99.980 | 99.980 | 84.960 | 85.040 | 83.948 | 3,937 |
| 2025-07-24 | 105.78 | 105.78 | 93.470 | 94.400 | 93.188 | 10,944 |
| 2025-07-23 | 105.47 | 105.47 | 102.01 | 103.86 | 102.53 | 10,422 |
| 2025-07-22 | 91.020 | 95.880 | 91.020 | 95.880 | 94.649 | 1,896 |
| 2025-07-21 | 87.160 | 87.160 | 85.000 | 87.160 | 86.041 | 3,998 |
| 2025-07-18 | 80.290 | 80.290 | 79.240 | 79.240 | 78.223 | 137 |
| 2025-07-17 | 73.020 | 73.020 | 72.010 | 72.990 | 72.053 | 2,074 |
| 2025-07-16 | 67.400 | 67.400 | 66.380 | 66.380 | 65.528 | 70 |
| 2025-07-10 | 59.400 | 59.400 | 57.710 | 57.710 | 56.969 | 71 |
| 2025-06-24 | 50.010 | 59.400 | 50.010 | 54.000 | 53.307 | 10 |
| 2025-06-17 | 59.400 | 59.400 | 54.000 | 54.000 | 53.307 | 59 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-17 | 1.5000 PKR |
| 2023-10-19 | 0.7500 PKR |
| 2022-10-19 | 2.2500 PKR |
| 2021-11-16 | 2.0500 PKR |
| 2020-10-19 | 1.5000 PKR |
| 2019-10-10 | 1.2500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.