Amtex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.320 | 4.530 | 4.310 | 4.330 | 4.330 | 338,182 |
| 2026-07-22 | 4.500 | 4.570 | 4.420 | 4.440 | 4.440 | 104,541 |
| 2026-07-21 | 4.630 | 4.630 | 4.460 | 4.500 | 4.500 | 327,466 |
| 2026-07-20 | 4.500 | 4.630 | 4.450 | 4.490 | 4.490 | 78,706 |
| 2026-07-17 | 4.670 | 4.670 | 4.480 | 4.490 | 4.490 | 245,808 |
| 2026-07-16 | 4.520 | 4.630 | 4.440 | 4.580 | 4.580 | 254,985 |
| 2026-07-15 | 4.460 | 4.600 | 4.450 | 4.480 | 4.480 | 622,957 |
| 2026-07-14 | 4.550 | 4.760 | 4.440 | 4.460 | 4.460 | 991,233 |
| 2026-07-13 | 4.710 | 4.800 | 4.610 | 4.690 | 4.690 | 1,146,745 |
| 2026-07-10 | 4.690 | 5.000 | 4.540 | 4.800 | 4.800 | 6,849,040 |
| 2026-07-09 | 4.470 | 4.660 | 4.470 | 4.550 | 4.550 | 91,676 |
| 2026-07-08 | 4.610 | 4.700 | 4.480 | 4.540 | 4.540 | 477,344 |
| 2026-07-07 | 4.680 | 4.680 | 4.520 | 4.580 | 4.580 | 1,011,128 |
| 2026-07-06 | 4.690 | 4.790 | 4.600 | 4.630 | 4.630 | 583,134 |
| 2026-07-03 | 4.760 | 4.760 | 4.530 | 4.620 | 4.620 | 248,002 |
| 2026-07-02 | 4.690 | 4.820 | 4.620 | 4.660 | 4.660 | 694,933 |
| 2026-07-01 | 4.560 | 4.820 | 4.530 | 4.600 | 4.600 | 1,337,809 |
| 2026-06-30 | 4.640 | 4.640 | 4.500 | 4.520 | 4.520 | 594,420 |
| 2026-06-29 | 4.680 | 4.680 | 4.450 | 4.500 | 4.500 | 451,315 |
| 2026-06-24 | 4.650 | 4.660 | 4.570 | 4.600 | 4.600 | 625,647 |
| 2026-06-23 | 4.800 | 4.800 | 4.560 | 4.580 | 4.580 | 399,120 |
| 2026-06-22 | 4.830 | 4.950 | 4.560 | 4.620 | 4.620 | 698,728 |
| 2026-06-19 | 4.880 | 4.900 | 4.690 | 4.700 | 4.700 | 1,343,862 |
| 2026-06-18 | 4.820 | 4.950 | 4.780 | 4.800 | 4.800 | 1,570,214 |
| 2026-06-17 | 4.950 | 5.020 | 4.800 | 4.840 | 4.840 | 688,736 |
| 2026-06-16 | 4.870 | 5.040 | 4.810 | 4.860 | 4.860 | 1,033,585 |
| 2026-06-15 | 4.940 | 4.940 | 4.800 | 4.870 | 4.870 | 483,084 |
| 2026-06-12 | 4.850 | 4.850 | 4.750 | 4.800 | 4.800 | 279,099 |
| 2026-06-11 | 4.890 | 4.890 | 4.720 | 4.730 | 4.730 | 294,588 |
| 2026-06-10 | 4.990 | 4.990 | 4.770 | 4.810 | 4.810 | 317,074 |
| 2026-06-09 | 5.010 | 5.010 | 4.800 | 4.850 | 4.850 | 701,828 |
| 2026-06-08 | 4.710 | 5.120 | 4.550 | 4.860 | 4.860 | 2,069,178 |
| 2026-06-05 | 4.680 | 4.980 | 4.550 | 4.870 | 4.870 | 1,762,019 |
| 2026-06-04 | 4.690 | 4.700 | 4.550 | 4.640 | 4.640 | 482,479 |
| 2026-06-03 | 4.710 | 4.730 | 4.550 | 4.640 | 4.640 | 560,512 |
| 2026-06-02 | 4.550 | 4.690 | 4.530 | 4.650 | 4.650 | 241,725 |
| 2026-06-01 | 4.600 | 4.700 | 4.570 | 4.610 | 4.610 | 212,459 |
| 2026-05-29 | 4.720 | 4.720 | 4.520 | 4.570 | 4.570 | 272,575 |
| 2026-05-25 | 4.730 | 4.750 | 4.550 | 4.610 | 4.610 | 520,906 |
| 2026-05-22 | 4.700 | 4.700 | 4.520 | 4.540 | 4.540 | 455,748 |
| 2026-05-21 | 4.740 | 4.740 | 4.510 | 4.600 | 4.600 | 757,417 |
| 2026-05-20 | 4.520 | 4.790 | 4.520 | 4.610 | 4.610 | 288,822 |
| 2026-05-19 | 4.640 | 4.730 | 4.580 | 4.630 | 4.630 | 607,338 |
| 2026-05-18 | 4.800 | 4.840 | 4.510 | 4.580 | 4.580 | 1,042,149 |
| 2026-05-15 | 4.940 | 4.940 | 4.720 | 4.750 | 4.750 | 879,648 |
| 2026-05-14 | 4.620 | 4.950 | 4.620 | 4.780 | 4.780 | 1,265,820 |
| 2026-05-13 | 4.850 | 4.880 | 4.610 | 4.640 | 4.640 | 1,369,296 |
| 2026-05-12 | 5.210 | 5.230 | 4.830 | 4.890 | 4.890 | 2,490,734 |
| 2026-05-11 | 4.650 | 5.180 | 4.650 | 5.000 | 5.000 | 5,395,286 |
| 2026-05-08 | 4.750 | 5.000 | 4.690 | 4.800 | 4.800 | 2,234,426 |
| 2026-05-07 | 5.000 | 5.090 | 4.650 | 4.730 | 4.730 | 6,780,955 |
| 2026-05-06 | 4.400 | 5.200 | 4.400 | 4.800 | 4.800 | 14,445,228 |
| 2026-05-05 | 4.400 | 4.500 | 4.250 | 4.300 | 4.300 | 450,384 |
| 2026-05-04 | 4.500 | 4.700 | 4.360 | 4.420 | 4.420 | 852,591 |
| 2026-04-30 | 4.600 | 4.750 | 4.350 | 4.420 | 4.420 | 1,097,305 |
| 2026-04-29 | 4.800 | 5.130 | 4.600 | 4.640 | 4.640 | 7,121,539 |
| 2026-04-28 | 4.790 | 5.050 | 4.650 | 4.700 | 4.700 | 3,945,964 |
| 2026-04-27 | 4.720 | 5.000 | 4.620 | 4.780 | 4.780 | 3,013,275 |
| 2026-04-24 | 5.080 | 5.080 | 4.610 | 4.720 | 4.720 | 4,387,920 |
| 2026-04-23 | 4.850 | 5.350 | 4.760 | 4.970 | 4.970 | 18,062,828 |
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.