Amtex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.850 | 5.350 | 4.760 | 4.970 | 4.970 | 18,062,828 |
| 2026-04-22 | 4.550 | 4.770 | 4.400 | 4.610 | 4.610 | 4,051,518 |
| 2026-04-21 | 4.500 | 4.750 | 4.310 | 4.470 | 4.470 | 6,957,123 |
| 2026-04-20 | 4.400 | 4.650 | 4.300 | 4.360 | 4.360 | 1,689,634 |
| 2026-04-17 | 4.700 | 4.700 | 4.470 | 4.500 | 4.500 | 1,190,449 |
| 2026-04-16 | 4.650 | 4.720 | 4.430 | 4.480 | 4.480 | 1,914,512 |
| 2026-04-15 | 4.300 | 4.790 | 4.220 | 4.450 | 4.450 | 5,996,763 |
| 2026-04-14 | 4.180 | 4.330 | 4.180 | 4.190 | 4.190 | 447,904 |
| 2026-04-13 | 4.240 | 4.330 | 4.050 | 4.080 | 4.080 | 1,063,229 |
| 2026-04-10 | 4.210 | 4.510 | 4.150 | 4.390 | 4.390 | 2,515,268 |
| 2026-04-09 | 4.400 | 4.470 | 4.080 | 4.090 | 4.090 | 832,549 |
| 2026-04-08 | 4.020 | 4.700 | 3.840 | 4.400 | 4.400 | 7,632,450 |
| 2026-04-07 | 3.750 | 3.830 | 3.750 | 3.750 | 3.750 | 84,647 |
| 2026-04-06 | 3.850 | 3.850 | 3.710 | 3.780 | 3.780 | 105,118 |
| 2026-04-03 | 3.850 | 3.920 | 3.600 | 3.760 | 3.760 | 626,389 |
| 2026-04-02 | 3.800 | 3.850 | 3.730 | 3.830 | 3.830 | 141,695 |
| 2026-04-01 | 3.920 | 3.920 | 3.730 | 3.820 | 3.820 | 224,940 |
| 2026-03-31 | 3.800 | 3.870 | 3.700 | 3.720 | 3.720 | 157,978 |
| 2026-03-30 | 3.830 | 3.950 | 3.700 | 3.730 | 3.730 | 228,094 |
| 2026-03-27 | 3.740 | 3.950 | 3.740 | 3.830 | 3.830 | 126,780 |
| 2026-03-26 | 4.050 | 4.050 | 3.780 | 3.800 | 3.800 | 767,117 |
| 2026-03-25 | 3.990 | 4.130 | 3.900 | 4.050 | 4.050 | 601,229 |
| 2026-03-24 | 4.000 | 4.150 | 3.710 | 3.890 | 3.890 | 267,605 |
| 2026-03-19 | 3.920 | 3.990 | 3.710 | 3.820 | 3.820 | 187,650 |
| 2026-03-18 | 3.900 | 3.990 | 3.760 | 3.950 | 3.950 | 167,255 |
| 2026-03-17 | 3.990 | 3.990 | 3.760 | 3.790 | 3.790 | 154,884 |
| 2026-03-16 | 4.050 | 4.150 | 3.800 | 3.840 | 3.840 | 304,337 |
| 2026-03-13 | 3.890 | 4.110 | 3.700 | 3.940 | 3.940 | 686,977 |
| 2026-03-12 | 3.820 | 3.940 | 3.740 | 3.790 | 3.790 | 295,327 |
| 2026-03-11 | 3.990 | 4.200 | 3.810 | 3.910 | 3.910 | 803,747 |
| 2026-03-10 | 3.610 | 4.200 | 3.610 | 3.910 | 3.910 | 857,088 |
| 2026-03-09 | 3.830 | 3.830 | 3.450 | 3.470 | 3.470 | 617,326 |
| 2026-03-06 | 3.810 | 4.400 | 3.760 | 3.910 | 3.910 | 2,396,878 |
| 2026-03-05 | 3.520 | 3.850 | 3.520 | 3.800 | 3.800 | 540,967 |
| 2026-03-04 | 3.740 | 3.740 | 3.320 | 3.500 | 3.500 | 79,868 |
| 2026-03-03 | 3.050 | 3.640 | 3.050 | 3.470 | 3.470 | 540,184 |
| 2026-03-02 | 3.510 | 3.900 | 3.350 | 3.450 | 3.450 | 1,156,492 |
| 2026-02-27 | 4.100 | 4.350 | 4.050 | 4.260 | 4.260 | 235,306 |
| 2026-02-26 | 4.170 | 4.180 | 3.880 | 4.140 | 4.140 | 503,631 |
| 2026-02-25 | 3.950 | 4.210 | 3.850 | 4.020 | 4.020 | 364,163 |
| 2026-02-24 | 4.090 | 4.090 | 3.710 | 3.940 | 3.940 | 299,113 |
| 2026-02-23 | 4.130 | 4.350 | 3.810 | 3.980 | 3.980 | 744,421 |
| 2026-02-20 | 4.330 | 4.390 | 4.000 | 4.130 | 4.130 | 879,327 |
| 2026-02-19 | 4.700 | 4.700 | 4.310 | 4.330 | 4.330 | 699,006 |
| 2026-02-18 | 4.430 | 4.620 | 4.260 | 4.580 | 4.580 | 1,974,944 |
| 2026-02-17 | 4.430 | 4.650 | 4.200 | 4.290 | 4.290 | 1,102,706 |
| 2026-02-16 | 4.560 | 4.700 | 4.270 | 4.540 | 4.540 | 4,108,561 |
| 2026-02-13 | 4.530 | 4.890 | 4.420 | 4.560 | 4.560 | 4,314,113 |
| 2026-02-12 | 5.490 | 5.940 | 4.550 | 4.670 | 4.670 | 39,738,760 |
| 2026-02-11 | 4.420 | 5.310 | 4.150 | 5.310 | 5.310 | 23,061,382 |
| 2026-02-10 | 4.480 | 4.480 | 4.300 | 4.310 | 4.310 | 200,542 |
| 2026-02-09 | 4.480 | 4.530 | 4.400 | 4.400 | 4.400 | 302,069 |
| 2026-02-06 | 4.500 | 4.500 | 4.400 | 4.440 | 4.440 | 143,367 |
| 2026-02-04 | 4.500 | 4.500 | 4.430 | 4.450 | 4.450 | 282,274 |
| 2026-02-03 | 4.550 | 4.550 | 4.400 | 4.420 | 4.420 | 534,623 |
| 2026-02-02 | 4.470 | 4.590 | 4.400 | 4.460 | 4.460 | 172,454 |
| 2026-01-30 | 4.540 | 4.600 | 4.430 | 4.470 | 4.470 | 317,732 |
| 2026-01-29 | 4.480 | 4.600 | 4.400 | 4.430 | 4.430 | 538,336 |
| 2026-01-28 | 4.570 | 4.590 | 4.440 | 4.470 | 4.470 | 247,739 |
| 2026-01-27 | 4.550 | 4.700 | 4.450 | 4.470 | 4.470 | 634,129 |
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.