Amtex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.180 | 3.500 | 3.030 | 3.230 | 3.230 | 5,895,442 |
| 2024-08-21 | 3.070 | 3.200 | 2.900 | 3.060 | 3.060 | 1,792,060 |
| 2024-08-20 | 2.970 | 2.970 | 2.700 | 2.890 | 2.890 | 1,243,622 |
| 2024-08-19 | 3.240 | 3.300 | 2.830 | 2.870 | 2.870 | 2,150,228 |
| 2024-08-16 | 3.470 | 3.640 | 3.160 | 3.230 | 3.230 | 3,435,570 |
| 2024-08-15 | 3.600 | 3.740 | 3.320 | 3.560 | 3.560 | 5,478,955 |
| 2024-08-13 | 3.340 | 3.750 | 3.080 | 3.470 | 3.470 | 16,849,320 |
| 2024-08-12 | 2.900 | 3.310 | 2.850 | 3.140 | 3.140 | 10,145,030 |
| 2024-08-09 | 2.780 | 2.900 | 2.760 | 2.820 | 2.820 | 679,429 |
| 2024-08-08 | 2.990 | 3.080 | 2.800 | 2.850 | 2.850 | 1,942,073 |
| 2024-08-07 | 2.670 | 3.050 | 2.630 | 2.910 | 2.910 | 4,899,690 |
| 2024-08-06 | 2.850 | 2.980 | 2.600 | 2.730 | 2.730 | 6,712,025 |
| 2024-08-05 | 2.520 | 2.910 | 2.510 | 2.710 | 2.710 | 2,580,402 |
| 2024-08-02 | 2.650 | 2.710 | 2.540 | 2.580 | 2.580 | 777,615 |
| 2024-08-01 | 2.650 | 2.790 | 2.510 | 2.530 | 2.530 | 529,718 |
| 2024-07-31 | 2.860 | 2.920 | 2.660 | 2.700 | 2.700 | 1,879,042 |
| 2024-07-30 | 3.000 | 3.000 | 2.590 | 2.770 | 2.770 | 2,830,504 |
| 2024-07-29 | 2.320 | 3.100 | 2.210 | 2.800 | 2.800 | 5,383,147 |
| 2024-07-26 | 2.450 | 2.450 | 2.290 | 2.310 | 2.310 | 482,440 |
| 2024-07-25 | 2.500 | 2.580 | 2.300 | 2.360 | 2.360 | 1,332,891 |
| 2024-07-24 | 2.590 | 2.590 | 2.400 | 2.450 | 2.450 | 324,629 |
| 2024-07-23 | 2.400 | 2.770 | 2.310 | 2.460 | 2.460 | 1,902,538 |
| 2024-07-22 | 2.330 | 2.450 | 2.210 | 2.320 | 2.320 | 202,001 |
| 2024-07-19 | 2.560 | 2.560 | 2.310 | 2.400 | 2.400 | 802,578 |
| 2024-07-18 | 2.510 | 2.670 | 2.370 | 2.420 | 2.420 | 622,260 |
| 2024-07-15 | 2.060 | 2.800 | 2.060 | 2.420 | 2.420 | 2,445,053 |
| 2024-07-12 | 2.720 | 2.720 | 2.020 | 2.530 | 2.530 | 1,282,165 |
| 2024-07-11 | 2.760 | 2.780 | 2.650 | 2.670 | 2.670 | 857,038 |
| 2024-07-10 | 2.930 | 2.940 | 2.770 | 2.790 | 2.790 | 1,404,699 |
| 2024-07-09 | 3.000 | 3.050 | 2.900 | 2.910 | 2.910 | 1,746,658 |
| 2024-07-08 | 3.040 | 3.090 | 2.960 | 2.990 | 2.990 | 829,044 |
| 2024-07-05 | 3.060 | 3.120 | 3.000 | 3.030 | 3.030 | 1,534,299 |
| 2024-07-04 | 3.100 | 3.170 | 3.010 | 3.030 | 3.030 | 2,033,259 |
| 2024-07-03 | 3.240 | 3.300 | 3.060 | 3.090 | 3.090 | 2,985,512 |
| 2024-07-02 | 3.020 | 3.330 | 2.990 | 3.220 | 3.220 | 3,882,875 |
| 2024-07-01 | 3.250 | 3.290 | 3.000 | 3.040 | 3.040 | 1,510,277 |
| 2024-06-28 | 3.180 | 3.480 | 3.100 | 3.160 | 3.160 | 3,513,327 |
| 2024-06-27 | 3.190 | 3.190 | 2.950 | 3.120 | 3.120 | 1,312,265 |
| 2024-06-26 | 3.100 | 3.250 | 3.000 | 3.020 | 3.020 | 1,346,508 |
| 2024-06-25 | 3.230 | 3.400 | 3.000 | 3.050 | 3.050 | 2,031,564 |
| 2024-06-24 | 3.290 | 3.490 | 3.020 | 3.240 | 3.240 | 3,142,109 |
| 2024-06-21 | 3.470 | 3.500 | 2.970 | 3.120 | 3.120 | 4,185,354 |
| 2024-06-20 | 2.840 | 3.790 | 2.840 | 3.470 | 3.470 | 11,555,020 |
| 2024-06-14 | 3.500 | 3.550 | 2.700 | 2.910 | 2.910 | 6,045,400 |
| 2024-06-13 | 3.800 | 3.800 | 3.410 | 3.480 | 3.480 | 3,273,516 |
| 2024-06-12 | 3.650 | 4.200 | 3.200 | 3.560 | 3.560 | 5,822,232 |
| 2024-06-11 | 4.560 | 4.650 | 3.560 | 3.580 | 3.580 | 20,549,789 |
| 2024-06-10 | 6.350 | 6.560 | 4.560 | 4.560 | 4.560 | 33,746,281 |
| 2024-06-07 | 5.500 | 5.560 | 5.010 | 5.560 | 5.560 | 5,339,210 |
| 2024-06-06 | 4.190 | 4.560 | 4.010 | 4.560 | 4.560 | 9,552,983 |
| 2024-06-05 | 2.840 | 3.560 | 2.780 | 3.560 | 3.560 | 23,587,779 |
| 2024-06-04 | 2.560 | 2.560 | 2.010 | 2.560 | 2.560 | 11,403,360 |
| 2024-06-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 2,771,014 |
← NewerPage 10 of 10 · 593 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.