Amtex Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.530	2.840	2.530	2.740	2.740	216,979
2025-05-09	2.680	2.680	2.100	2.450	2.450	82,764
2025-05-08	2.600	3.400	1.800	2.440	2.440	62,842
2025-05-07	2.550	2.740	2.550	2.580	2.580	52,821
2025-05-06	2.900	2.900	2.530	2.700	2.700	187,890
2025-05-05	2.690	2.690	2.510	2.600	2.600	80,293
2025-05-02	2.300	2.680	2.260	2.630	2.630	377,396
2025-04-30	2.680	2.680	2.300	2.300	2.300	282,057
2025-04-29	2.540	2.750	2.520	2.550	2.550	117,483
2025-04-28	2.850	2.850	2.560	2.650	2.650	42,171
2025-04-25	2.910	2.910	2.670	2.740	2.740	110,545
2025-04-24	2.760	2.900	2.620	2.710	2.710	266,770
2025-04-23	2.940	2.990	2.750	2.750	2.750	161,638
2025-04-22	2.750	2.990	2.560	2.860	2.860	882,802
2025-04-21	2.800	2.800	2.650	2.740	2.740	98,213
2025-04-18	2.850	2.880	2.610	2.660	2.660	458,095
2025-04-17	2.840	2.840	2.520	2.700	2.700	877,557
2025-04-16	2.710	2.810	2.710	2.780	2.780	28,629
2025-04-15	2.780	2.830	2.670	2.790	2.790	217,820
2025-04-14	2.820	2.820	2.510	2.730	2.730	58,360
2025-04-11	2.740	2.830	2.680	2.690	2.690	47,261
2025-04-10	2.850	2.850	2.710	2.740	2.740	365,044
2025-04-09	2.850	2.850	2.550	2.700	2.700	81,931
2025-04-08	2.880	2.880	2.790	2.800	2.800	23,031
2025-04-07	2.800	2.990	2.140	2.740	2.740	249,543
2025-04-04	2.930	3.000	2.700	2.850	2.850	160,955
2025-04-03	2.810	2.910	2.780	2.830	2.830	23,772
2025-03-27	2.900	2.940	2.790	2.810	2.810	12,521
2025-03-26	2.900	2.900	2.830	2.830	2.830	115,017
2025-03-25	2.810	2.960	2.790	2.800	2.800	168,922
2025-03-24	2.980	2.980	2.820	2.830	2.830	29,071
2025-03-21	2.990	2.990	2.800	2.880	2.880	45,332
2025-03-20	2.900	2.970	2.860	2.920	2.920	23,273
2025-03-19	2.890	2.990	2.810	2.900	2.900	57,578
2025-03-18	2.980	2.980	2.780	2.890	2.890	43,913
2025-03-17	3.070	3.070	2.830	2.850	2.850	96,443
2025-03-14	2.830	3.000	2.830	2.950	2.950	11,173
2025-03-13	2.980	2.980	2.910	2.950	2.950	20,926
2025-03-12	2.750	3.030	2.750	2.930	2.930	43,218
2025-03-11	3.250	3.250	2.520	2.950	2.950	245,264
2025-03-10	2.960	2.970	2.820	2.830	2.830	70,037
2025-03-07	2.980	2.980	2.850	2.870	2.870	139,789
2025-03-06	3.000	3.000	2.800	2.870	2.870	81,567
2025-03-05	3.000	3.000	2.860	2.900	2.900	36,110
2025-03-04	3.000	3.000	2.830	2.960	2.960	158,797
2025-03-03	3.120	3.120	2.510	2.810	2.810	151,753
2025-02-28	3.100	3.100	3.000	3.020	3.020	344,780
2025-02-27	3.140	3.140	3.000	3.050	3.050	153,331
2025-02-26	2.960	3.200	2.960	3.050	3.050	194,058
2025-02-25	3.080	3.190	3.000	3.070	3.070	1,013,638
2025-02-24	2.980	3.080	2.980	3.000	3.000	51,053
2025-02-21	3.080	3.080	3.000	3.000	3.000	25,223
2025-02-20	2.980	3.090	2.950	3.090	3.090	298,485
2025-02-19	2.990	3.070	2.940	2.980	2.980	553,180
2025-02-18	2.950	3.050	2.920	2.930	2.930	53,220
2025-02-17	3.080	3.080	2.910	2.920	2.920	29,195
2025-02-14	2.920	3.050	2.910	2.930	2.930	47,604
2025-02-13	2.920	3.050	2.920	2.960	2.960	65,933
2025-02-12	3.080	3.080	2.900	2.910	2.910	140,326
2025-02-11	3.000	3.080	2.910	2.970	2.970	220,476

← NewerPage 7 of 10 · 592 trading daysOlder →

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.