Amtex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4.610 | 4.780 | 4.530 | 4.550 | 4.550 | 294,604 |
| 2026-01-23 | 4.700 | 4.960 | 4.620 | 4.670 | 4.670 | 1,987,831 |
| 2026-01-22 | 4.600 | 4.980 | 4.510 | 4.660 | 4.660 | 4,245,782 |
| 2026-01-21 | 4.510 | 4.800 | 4.440 | 4.480 | 4.480 | 624,275 |
| 2026-01-20 | 4.440 | 4.630 | 4.440 | 4.580 | 4.580 | 324,424 |
| 2026-01-19 | 4.510 | 4.640 | 4.510 | 4.530 | 4.530 | 377,302 |
| 2026-01-16 | 4.600 | 4.700 | 4.510 | 4.530 | 4.530 | 462,179 |
| 2026-01-15 | 4.520 | 4.690 | 4.480 | 4.490 | 4.490 | 329,809 |
| 2026-01-14 | 4.900 | 4.900 | 4.500 | 4.520 | 4.520 | 1,651,882 |
| 2026-01-13 | 4.890 | 4.960 | 4.670 | 4.740 | 4.740 | 1,070,750 |
| 2026-01-12 | 4.600 | 5.150 | 4.600 | 4.860 | 4.860 | 3,727,345 |
| 2026-01-09 | 4.850 | 4.900 | 4.670 | 4.690 | 4.690 | 2,269,593 |
| 2026-01-08 | 5.290 | 5.290 | 4.810 | 4.840 | 4.840 | 3,428,231 |
| 2026-01-07 | 4.850 | 5.400 | 4.820 | 5.140 | 5.140 | 10,141,964 |
| 2026-01-06 | 4.610 | 4.970 | 4.610 | 4.800 | 4.800 | 4,966,097 |
| 2026-01-05 | 4.540 | 4.750 | 4.510 | 4.690 | 4.690 | 1,372,998 |
| 2026-01-02 | 4.700 | 4.890 | 4.580 | 4.660 | 4.660 | 2,216,331 |
| 2026-01-01 | 4.400 | 4.740 | 4.310 | 4.650 | 4.650 | 3,185,915 |
| 2025-12-31 | 4.420 | 4.420 | 4.230 | 4.300 | 4.300 | 153,124 |
| 2025-12-30 | 4.250 | 4.350 | 4.200 | 4.280 | 4.280 | 438,389 |
| 2025-12-29 | 4.400 | 4.500 | 4.070 | 4.250 | 4.250 | 652,631 |
| 2025-12-26 | 4.480 | 4.480 | 4.300 | 4.330 | 4.330 | 319,134 |
| 2025-12-24 | 4.400 | 4.470 | 4.320 | 4.350 | 4.350 | 315,984 |
| 2025-12-23 | 4.470 | 4.600 | 4.360 | 4.390 | 4.390 | 466,591 |
| 2025-12-22 | 4.520 | 4.640 | 4.450 | 4.470 | 4.470 | 587,903 |
| 2025-12-19 | 4.640 | 4.680 | 4.510 | 4.520 | 4.520 | 968,731 |
| 2025-12-18 | 4.650 | 4.650 | 4.510 | 4.520 | 4.520 | 654,594 |
| 2025-12-17 | 4.510 | 4.650 | 4.460 | 4.550 | 4.550 | 503,619 |
| 2025-12-16 | 4.640 | 4.800 | 4.500 | 4.510 | 4.510 | 2,033,509 |
| 2025-12-15 | 4.600 | 4.850 | 4.550 | 4.640 | 4.640 | 2,896,823 |
| 2025-12-12 | 4.630 | 4.790 | 4.510 | 4.640 | 4.640 | 3,230,161 |
| 2025-12-11 | 4.550 | 4.700 | 4.420 | 4.540 | 4.540 | 1,147,734 |
| 2025-12-10 | 4.650 | 4.650 | 4.420 | 4.440 | 4.440 | 1,649,570 |
| 2025-12-09 | 4.570 | 4.740 | 4.440 | 4.500 | 4.500 | 1,837,853 |
| 2025-12-08 | 4.540 | 4.990 | 4.440 | 4.630 | 4.630 | 4,179,916 |
| 2025-12-05 | 4.540 | 4.600 | 4.300 | 4.440 | 4.440 | 606,308 |
| 2025-12-04 | 4.420 | 4.590 | 4.350 | 4.410 | 4.410 | 644,537 |
| 2025-12-03 | 4.700 | 4.700 | 4.400 | 4.430 | 4.430 | 1,001,340 |
| 2025-12-02 | 4.570 | 4.690 | 4.430 | 4.590 | 4.590 | 704,723 |
| 2025-12-01 | 4.350 | 4.700 | 4.350 | 4.610 | 4.610 | 974,075 |
| 2025-11-28 | 4.410 | 4.600 | 4.410 | 4.510 | 4.510 | 689,941 |
| 2025-11-27 | 4.720 | 4.830 | 4.370 | 4.430 | 4.430 | 3,201,349 |
| 2025-11-26 | 5.000 | 5.100 | 4.500 | 4.750 | 4.750 | 4,312,180 |
| 2025-11-25 | 5.360 | 5.360 | 4.960 | 5.000 | 5.000 | 1,538,846 |
| 2025-11-24 | 4.970 | 5.360 | 4.900 | 5.240 | 5.240 | 4,733,883 |
| 2025-11-21 | 5.240 | 5.240 | 4.880 | 4.930 | 4.930 | 3,230,425 |
| 2025-11-20 | 5.190 | 5.390 | 5.050 | 5.070 | 5.070 | 1,898,076 |
| 2025-11-19 | 5.370 | 5.400 | 5.050 | 5.120 | 5.120 | 3,927,417 |
| 2025-11-18 | 5.380 | 5.590 | 5.180 | 5.240 | 5.240 | 2,601,751 |
| 2025-11-17 | 5.690 | 5.690 | 5.200 | 5.270 | 5.270 | 8,900,243 |
| 2025-11-14 | 5.800 | 6.050 | 5.500 | 5.530 | 5.530 | 7,252,283 |
| 2025-11-13 | 6.460 | 6.480 | 5.750 | 5.790 | 5.790 | 18,032,642 |
| 2025-11-12 | 5.500 | 6.490 | 5.250 | 6.390 | 6.390 | 42,496,448 |
| 2025-11-11 | 5.190 | 6.000 | 5.000 | 5.490 | 5.490 | 31,156,638 |
| 2025-11-10 | 4.900 | 5.250 | 4.730 | 5.080 | 5.080 | 11,131,063 |
| 2025-11-07 | 5.000 | 5.300 | 4.800 | 4.870 | 4.870 | 12,003,602 |
| 2025-11-06 | 4.500 | 5.400 | 4.400 | 4.870 | 4.870 | 41,330,652 |
| 2025-11-05 | 4.050 | 4.470 | 3.800 | 4.400 | 4.400 | 12,233,220 |
| 2025-11-04 | 4.050 | 4.050 | 3.800 | 3.920 | 3.920 | 1,208,520 |
| 2025-11-03 | 3.990 | 4.140 | 3.930 | 3.980 | 3.980 | 711,027 |
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.