Amtex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.800 | 4.050 | 3.750 | 3.910 | 3.910 | 835,659 |
| 2025-10-30 | 4.000 | 4.040 | 3.780 | 3.790 | 3.790 | 942,701 |
| 2025-10-29 | 4.090 | 4.350 | 3.800 | 3.860 | 3.860 | 890,605 |
| 2025-10-28 | 4.340 | 4.390 | 3.940 | 4.010 | 4.010 | 1,738,500 |
| 2025-10-27 | 4.460 | 4.460 | 4.160 | 4.170 | 4.170 | 1,189,718 |
| 2025-10-24 | 4.610 | 4.610 | 4.330 | 4.350 | 4.350 | 3,080,859 |
| 2025-10-23 | 4.190 | 4.850 | 4.190 | 4.560 | 4.560 | 15,811,038 |
| 2025-10-22 | 4.040 | 4.350 | 4.040 | 4.190 | 4.190 | 4,715,682 |
| 2025-10-21 | 4.140 | 4.230 | 4.020 | 4.040 | 4.040 | 1,798,989 |
| 2025-10-20 | 4.160 | 4.290 | 4.020 | 4.080 | 4.080 | 1,086,451 |
| 2025-10-17 | 3.920 | 4.500 | 3.900 | 4.100 | 4.100 | 8,498,721 |
| 2025-10-16 | 3.880 | 4.030 | 3.850 | 3.890 | 3.890 | 1,614,531 |
| 2025-10-15 | 3.900 | 3.950 | 3.870 | 3.880 | 3.880 | 210,610 |
| 2025-10-14 | 3.900 | 4.000 | 3.800 | 3.880 | 3.880 | 417,353 |
| 2025-10-13 | 3.900 | 4.040 | 3.800 | 3.830 | 3.830 | 468,943 |
| 2025-10-10 | 4.000 | 4.170 | 3.950 | 3.960 | 3.960 | 1,412,490 |
| 2025-10-09 | 4.130 | 4.130 | 3.970 | 3.990 | 3.990 | 747,395 |
| 2025-10-08 | 4.200 | 4.240 | 4.000 | 4.020 | 4.020 | 1,060,487 |
| 2025-10-07 | 4.040 | 4.150 | 4.000 | 4.100 | 4.100 | 682,739 |
| 2025-10-06 | 4.230 | 4.230 | 4.000 | 4.020 | 4.020 | 643,183 |
| 2025-10-03 | 4.150 | 4.200 | 4.010 | 4.050 | 4.050 | 962,930 |
| 2025-10-02 | 4.200 | 4.200 | 4.050 | 4.120 | 4.120 | 461,671 |
| 2025-10-01 | 4.200 | 4.390 | 4.140 | 4.150 | 4.150 | 880,261 |
| 2025-09-30 | 4.210 | 4.330 | 4.140 | 4.170 | 4.170 | 467,671 |
| 2025-09-29 | 4.280 | 4.350 | 4.160 | 4.210 | 4.210 | 798,252 |
| 2025-09-26 | 4.210 | 4.290 | 4.120 | 4.170 | 4.170 | 877,661 |
| 2025-09-25 | 4.390 | 4.390 | 4.240 | 4.300 | 4.300 | 747,565 |
| 2025-09-24 | 4.470 | 4.470 | 4.330 | 4.340 | 4.340 | 801,413 |
| 2025-09-23 | 4.530 | 4.530 | 4.350 | 4.370 | 4.370 | 990,766 |
| 2025-09-22 | 4.600 | 4.700 | 4.410 | 4.490 | 4.490 | 3,687,622 |
| 2025-09-19 | 4.630 | 4.900 | 4.440 | 4.530 | 4.530 | 8,140,927 |
| 2025-09-18 | 4.440 | 4.750 | 4.350 | 4.650 | 4.650 | 10,680,517 |
| 2025-09-17 | 4.240 | 4.440 | 4.180 | 4.370 | 4.370 | 5,570,993 |
| 2025-09-16 | 4.300 | 4.390 | 4.130 | 4.170 | 4.170 | 1,615,309 |
| 2025-09-15 | 4.110 | 4.380 | 4.050 | 4.250 | 4.250 | 4,279,976 |
| 2025-09-12 | 4.240 | 4.320 | 4.090 | 4.100 | 4.100 | 1,988,120 |
| 2025-09-11 | 4.100 | 4.350 | 4.060 | 4.110 | 4.110 | 2,990,284 |
| 2025-09-10 | 4.140 | 4.140 | 3.950 | 4.010 | 4.010 | 998,932 |
| 2025-09-09 | 4.300 | 4.380 | 4.010 | 4.060 | 4.060 | 2,193,755 |
| 2025-09-08 | 4.450 | 4.500 | 4.200 | 4.250 | 4.250 | 3,142,155 |
| 2025-09-05 | 4.600 | 4.650 | 4.340 | 4.370 | 4.370 | 4,104,790 |
| 2025-09-04 | 4.190 | 4.630 | 4.120 | 4.490 | 4.490 | 23,203,004 |
| 2025-09-03 | 3.950 | 4.240 | 3.930 | 4.110 | 4.110 | 4,108,032 |
| 2025-09-02 | 3.990 | 4.040 | 3.930 | 3.950 | 3.950 | 1,357,058 |
| 2025-09-01 | 3.890 | 4.080 | 3.890 | 3.940 | 3.940 | 2,400,582 |
| 2025-08-29 | 3.920 | 4.130 | 3.900 | 3.940 | 3.940 | 3,631,819 |
| 2025-08-28 | 3.990 | 4.000 | 3.810 | 3.920 | 3.920 | 940,033 |
| 2025-08-27 | 4.100 | 4.100 | 3.840 | 3.860 | 3.860 | 1,800,613 |
| 2025-08-26 | 4.100 | 4.150 | 3.890 | 4.000 | 4.000 | 2,828,382 |
| 2025-08-25 | 3.990 | 4.280 | 3.860 | 4.060 | 4.060 | 8,134,243 |
| 2025-08-22 | 3.800 | 4.050 | 3.780 | 3.850 | 3.850 | 3,530,346 |
| 2025-08-21 | 3.860 | 4.100 | 3.510 | 3.800 | 3.800 | 3,532,745 |
| 2025-08-20 | 4.020 | 4.150 | 3.820 | 4.000 | 4.000 | 5,681,834 |
| 2025-08-19 | 4.450 | 4.500 | 3.960 | 4.000 | 4.000 | 20,592,576 |
| 2025-08-18 | 3.730 | 4.400 | 3.400 | 4.170 | 4.170 | 24,270,788 |
| 2025-08-15 | 3.640 | 3.640 | 3.500 | 3.550 | 3.550 | 1,340,459 |
| 2025-08-13 | 3.750 | 3.750 | 3.530 | 3.550 | 3.550 | 1,511,109 |
| 2025-08-12 | 3.730 | 3.820 | 3.600 | 3.660 | 3.660 | 3,165,516 |
| 2025-08-11 | 3.700 | 3.790 | 3.550 | 3.620 | 3.620 | 2,541,274 |
| 2025-08-08 | 3.720 | 3.760 | 3.560 | 3.610 | 3.610 | 2,663,227 |
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.