Amtex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.000 | 4.000 | 3.830 | 3.860 | 3.860 | 113,190 |
| 2026-10-19 | 3.980 | 4.000 | 3.910 | 3.930 | 3.930 | 67,433 |
| 2026-10-16 | 4.070 | 4.070 | 3.910 | 4.040 | 4.040 | 179,795 |
| 2026-10-15 | 3.970 | 4.040 | 3.880 | 3.960 | 3.960 | 331,069 |
| 2026-10-14 | 4.050 | 4.050 | 3.800 | 3.900 | 3.900 | 208,576 |
| 2026-10-13 | 4.030 | 4.030 | 3.800 | 3.870 | 3.870 | 429,976 |
| 2026-10-12 | 4.080 | 4.080 | 3.900 | 3.920 | 3.920 | 122,059 |
| 2026-10-09 | 4.090 | 4.110 | 4.000 | 4.020 | 4.020 | 181,282 |
| 2026-10-08 | 4.140 | 4.150 | 4.000 | 4.020 | 4.020 | 426,630 |
| 2026-10-07 | 4.080 | 4.220 | 4.040 | 4.060 | 4.060 | 797,945 |
| 2026-10-06 | 3.990 | 4.000 | 3.750 | 3.930 | 3.930 | 219,410 |
| 2026-10-05 | 4.070 | 4.070 | 3.820 | 3.850 | 3.850 | 147,103 |
| 2026-10-02 | 4.200 | 4.200 | 3.920 | 3.990 | 3.990 | 416,523 |
| 2026-10-01 | 4.230 | 4.350 | 4.010 | 4.090 | 4.090 | 958,653 |
| 2026-09-30 | 3.930 | 4.100 | 3.800 | 4.070 | 4.070 | 958,329 |
| 2026-09-29 | 3.840 | 3.980 | 3.700 | 3.790 | 3.790 | 263,272 |
| 2026-09-28 | 4.060 | 4.060 | 3.820 | 3.850 | 3.850 | 65,931 |
| 2026-09-25 | 4.000 | 4.060 | 3.830 | 3.920 | 3.920 | 130,692 |
| 2026-09-24 | 4.100 | 4.100 | 3.910 | 3.950 | 3.950 | 225,367 |
| 2026-09-23 | 4.150 | 4.190 | 4.000 | 4.050 | 4.050 | 422,763 |
| 2026-09-22 | 4.050 | 4.200 | 4.020 | 4.070 | 4.070 | 1,089,432 |
| 2026-09-21 | 3.990 | 4.240 | 3.940 | 4.060 | 4.060 | 853,198 |
| 2026-09-18 | 3.940 | 4.050 | 3.910 | 3.950 | 3.950 | 1,443,303 |
| 2026-09-17 | 3.900 | 3.950 | 3.770 | 3.810 | 3.810 | 290,801 |
| 2026-09-16 | 3.710 | 3.800 | 3.590 | 3.700 | 3.700 | 86,520 |
| 2026-09-15 | 3.950 | 3.950 | 3.700 | 3.710 | 3.710 | 319,316 |
| 2026-09-14 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 282,913 |
| 2026-09-11 | 3.780 | 3.960 | 3.530 | 3.940 | 3.940 | 251,352 |
| 2026-09-10 | 4.040 | 4.040 | 3.810 | 3.850 | 3.850 | 326,076 |
| 2026-09-09 | 4.090 | 4.090 | 3.900 | 3.960 | 3.960 | 186,012 |
| 2026-09-08 | 4.140 | 4.190 | 3.850 | 4.000 | 4.000 | 406,334 |
| 2026-09-07 | 4.080 | 4.230 | 3.990 | 4.050 | 4.050 | 498,670 |
| 2026-09-04 | 4.080 | 4.080 | 3.970 | 4.000 | 4.000 | 358,131 |
| 2026-09-03 | 4.100 | 4.100 | 3.970 | 4.010 | 4.010 | 196,108 |
| 2026-09-02 | 4.030 | 4.190 | 3.950 | 3.960 | 3.960 | 388,473 |
| 2026-09-01 | 4.290 | 4.290 | 4.010 | 4.100 | 4.100 | 142,989 |
| 2026-08-31 | 4.300 | 4.300 | 4.140 | 4.140 | 4.140 | 282,280 |
| 2026-08-28 | 4.350 | 4.350 | 4.190 | 4.200 | 4.200 | 207,420 |
| 2026-08-27 | 4.300 | 4.330 | 4.220 | 4.280 | 4.280 | 115,447 |
| 2026-08-25 | 4.390 | 4.390 | 4.180 | 4.250 | 4.250 | 235,472 |
| 2026-08-24 | 4.280 | 4.400 | 4.230 | 4.250 | 4.250 | 133,124 |
| 2026-08-21 | 4.420 | 4.420 | 4.220 | 4.280 | 4.280 | 176,023 |
| 2026-08-20 | 4.430 | 4.430 | 4.240 | 4.250 | 4.250 | 199,128 |
| 2026-08-19 | 4.450 | 4.450 | 4.270 | 4.340 | 4.340 | 236,712 |
| 2026-08-18 | 4.600 | 4.600 | 4.300 | 4.330 | 4.330 | 1,039,506 |
| 2026-08-17 | 4.410 | 4.580 | 4.400 | 4.470 | 4.470 | 735,069 |
| 2026-08-13 | 4.610 | 4.630 | 4.420 | 4.430 | 4.430 | 669,277 |
| 2026-08-12 | 4.430 | 4.620 | 4.410 | 4.450 | 4.450 | 1,043,529 |
| 2026-08-11 | 4.550 | 4.570 | 4.450 | 4.460 | 4.460 | 502,990 |
| 2026-08-10 | 4.500 | 4.550 | 4.450 | 4.470 | 4.470 | 258,153 |
| 2026-08-07 | 4.530 | 4.660 | 4.450 | 4.470 | 4.470 | 669,035 |
| 2026-08-06 | 4.500 | 4.540 | 4.400 | 4.430 | 4.430 | 494,453 |
| 2026-08-05 | 4.530 | 4.550 | 4.400 | 4.440 | 4.440 | 290,852 |
| 2026-08-04 | 4.570 | 4.570 | 4.420 | 4.450 | 4.450 | 144,037 |
| 2026-08-03 | 4.600 | 4.600 | 4.480 | 4.510 | 4.510 | 231,314 |
| 2026-07-31 | 4.590 | 4.600 | 4.470 | 4.510 | 4.510 | 165,344 |
| 2026-07-30 | 4.640 | 4.640 | 4.410 | 4.510 | 4.510 | 179,310 |
| 2026-07-29 | 4.490 | 4.700 | 4.340 | 4.510 | 4.510 | 697,398 |
| 2026-07-28 | 4.500 | 4.500 | 4.390 | 4.410 | 4.410 | 179,993 |
| 2026-07-27 | 4.440 | 4.480 | 4.340 | 4.420 | 4.420 | 205,912 |
Page 1 of 2 · 65 trading daysOlder →
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.