Amtex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.850 | 4.020 | 3.600 | 3.650 | 3.650 | 11,077,697 |
| 2025-08-06 | 3.320 | 3.970 | 3.240 | 3.830 | 3.830 | 25,304,732 |
| 2025-08-05 | 3.200 | 3.290 | 3.150 | 3.200 | 3.200 | 1,025,901 |
| 2025-08-04 | 3.320 | 3.320 | 3.130 | 3.160 | 3.160 | 359,199 |
| 2025-08-01 | 3.270 | 3.280 | 3.150 | 3.200 | 3.200 | 341,639 |
| 2025-07-31 | 3.290 | 3.370 | 3.100 | 3.240 | 3.240 | 6,983,520 |
| 2025-07-30 | 3.110 | 3.280 | 3.110 | 3.120 | 3.120 | 826,035 |
| 2025-07-29 | 3.300 | 3.300 | 3.140 | 3.170 | 3.170 | 692,582 |
| 2025-07-28 | 3.160 | 3.270 | 3.160 | 3.220 | 3.220 | 335,327 |
| 2025-07-25 | 3.250 | 3.290 | 3.140 | 3.160 | 3.160 | 371,537 |
| 2025-07-24 | 3.410 | 3.410 | 3.140 | 3.160 | 3.160 | 1,182,750 |
| 2025-07-23 | 3.290 | 3.340 | 3.120 | 3.270 | 3.270 | 2,776,256 |
| 2025-07-22 | 3.380 | 3.380 | 3.110 | 3.130 | 3.130 | 739,832 |
| 2025-07-21 | 3.160 | 3.200 | 3.040 | 3.070 | 3.070 | 1,873,108 |
| 2025-07-18 | 3.240 | 3.240 | 3.120 | 3.140 | 3.140 | 188,246 |
| 2025-07-17 | 3.210 | 3.270 | 3.120 | 3.170 | 3.170 | 531,844 |
| 2025-07-16 | 3.290 | 3.340 | 3.100 | 3.250 | 3.250 | 611,227 |
| 2025-07-15 | 3.380 | 3.380 | 3.160 | 3.180 | 3.180 | 958,052 |
| 2025-07-14 | 3.360 | 3.360 | 3.200 | 3.260 | 3.260 | 1,511,155 |
| 2025-07-11 | 3.390 | 3.390 | 3.200 | 3.270 | 3.270 | 904,407 |
| 2025-07-10 | 3.300 | 3.390 | 3.290 | 3.320 | 3.320 | 371,736 |
| 2025-07-09 | 3.300 | 3.400 | 3.260 | 3.340 | 3.340 | 2,048,512 |
| 2025-07-08 | 3.380 | 3.380 | 3.190 | 3.250 | 3.250 | 611,995 |
| 2025-07-07 | 3.390 | 3.400 | 3.200 | 3.220 | 3.220 | 1,085,665 |
| 2025-07-04 | 3.400 | 3.400 | 3.220 | 3.250 | 3.250 | 686,432 |
| 2025-07-03 | 3.450 | 3.450 | 3.220 | 3.300 | 3.300 | 2,039,160 |
| 2025-07-02 | 3.420 | 3.550 | 3.200 | 3.340 | 3.340 | 4,397,953 |
| 2025-07-01 | 3.650 | 3.750 | 3.350 | 3.400 | 3.400 | 4,105,315 |
| 2025-06-30 | 3.450 | 3.890 | 3.410 | 3.600 | 3.600 | 10,709,996 |
| 2025-06-27 | 3.250 | 3.550 | 3.150 | 3.370 | 3.370 | 6,583,390 |
| 2025-06-26 | 3.350 | 3.350 | 3.100 | 3.140 | 3.140 | 2,280,323 |
| 2025-06-25 | 3.350 | 3.380 | 3.210 | 3.250 | 3.250 | 1,250,267 |
| 2025-06-24 | 3.240 | 3.440 | 3.230 | 3.300 | 3.300 | 1,071,773 |
| 2025-06-23 | 3.230 | 3.380 | 3.020 | 3.110 | 3.110 | 1,852,248 |
| 2025-06-20 | 3.300 | 3.500 | 3.210 | 3.260 | 3.260 | 2,686,267 |
| 2025-06-19 | 3.290 | 3.340 | 3.060 | 3.240 | 3.240 | 1,922,252 |
| 2025-06-18 | 3.350 | 3.400 | 3.110 | 3.140 | 3.140 | 2,747,941 |
| 2025-06-17 | 3.640 | 3.740 | 3.200 | 3.250 | 3.250 | 8,425,411 |
| 2025-06-16 | 3.250 | 3.660 | 3.250 | 3.480 | 3.480 | 8,327,571 |
| 2025-06-13 | 3.240 | 3.470 | 3.010 | 3.220 | 3.220 | 3,268,755 |
| 2025-06-12 | 3.150 | 3.300 | 3.100 | 3.110 | 3.110 | 1,609,943 |
| 2025-06-11 | 3.080 | 3.180 | 3.070 | 3.120 | 3.120 | 835,099 |
| 2025-06-10 | 3.200 | 3.200 | 3.060 | 3.070 | 3.070 | 1,379,682 |
| 2025-06-05 | 3.150 | 3.490 | 3.000 | 3.090 | 3.090 | 6,261,348 |
| 2025-06-04 | 3.130 | 3.190 | 3.010 | 3.030 | 3.030 | 435,544 |
| 2025-06-03 | 3.130 | 3.130 | 3.000 | 3.020 | 3.020 | 823,760 |
| 2025-06-02 | 3.130 | 3.130 | 3.000 | 3.020 | 3.020 | 1,148,031 |
| 2025-05-30 | 3.150 | 3.160 | 3.050 | 3.050 | 3.050 | 847,781 |
| 2025-05-29 | 3.170 | 3.250 | 3.000 | 3.100 | 3.100 | 3,055,060 |
| 2025-05-27 | 3.020 | 3.190 | 2.830 | 3.110 | 3.110 | 1,917,080 |
| 2025-05-26 | 2.880 | 3.050 | 2.700 | 3.010 | 3.010 | 1,966,838 |
| 2025-05-23 | 2.950 | 2.950 | 2.760 | 2.780 | 2.780 | 91,514 |
| 2025-05-22 | 2.760 | 2.950 | 2.700 | 2.820 | 2.820 | 528,494 |
| 2025-05-21 | 2.730 | 2.740 | 2.530 | 2.710 | 2.710 | 363,083 |
| 2025-05-20 | 2.670 | 2.700 | 2.500 | 2.650 | 2.650 | 167,204 |
| 2025-05-19 | 2.730 | 2.730 | 2.600 | 2.600 | 2.600 | 46,661 |
| 2025-05-16 | 2.800 | 2.800 | 2.590 | 2.610 | 2.610 | 99,819 |
| 2025-05-15 | 2.720 | 2.720 | 2.550 | 2.700 | 2.700 | 87,358 |
| 2025-05-14 | 2.760 | 2.780 | 2.600 | 2.620 | 2.620 | 35,433 |
| 2025-05-13 | 2.740 | 2.880 | 2.650 | 2.650 | 2.650 | 77,175 |
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.