Amtex Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.280 | 3.300 | 3.120 | 3.150 | 3.150 | 951,147 |
| 2024-11-14 | 3.170 | 3.280 | 3.100 | 3.200 | 3.200 | 1,570,834 |
| 2024-11-13 | 3.150 | 3.210 | 3.070 | 3.110 | 3.110 | 605,873 |
| 2024-11-12 | 3.140 | 3.150 | 3.050 | 3.070 | 3.070 | 635,423 |
| 2024-11-11 | 3.180 | 3.250 | 3.080 | 3.110 | 3.110 | 1,152,210 |
| 2024-11-08 | 3.000 | 3.230 | 3.000 | 3.150 | 3.150 | 2,717,388 |
| 2024-11-07 | 2.900 | 3.240 | 2.900 | 3.070 | 3.070 | 3,511,436 |
| 2024-11-06 | 2.930 | 3.000 | 2.870 | 2.900 | 2.900 | 743,102 |
| 2024-11-05 | 2.950 | 3.090 | 2.860 | 2.990 | 2.990 | 941,635 |
| 2024-11-04 | 2.850 | 3.340 | 2.700 | 2.910 | 2.910 | 1,133,159 |
| 2024-11-01 | 2.990 | 2.990 | 2.790 | 2.850 | 2.850 | 205,168 |
| 2024-10-31 | 3.000 | 3.000 | 2.820 | 2.860 | 2.860 | 563,349 |
| 2024-10-30 | 3.080 | 3.080 | 2.950 | 2.970 | 2.970 | 129,631 |
| 2024-10-29 | 3.150 | 3.200 | 3.000 | 3.000 | 3.000 | 243,922 |
| 2024-10-28 | 2.710 | 3.300 | 2.710 | 3.110 | 3.110 | 1,890,313 |
| 2024-10-25 | 2.980 | 3.100 | 2.920 | 2.990 | 2.990 | 750,601 |
| 2024-10-24 | 3.070 | 3.100 | 2.970 | 3.030 | 3.030 | 630,618 |
| 2024-10-23 | 3.080 | 3.120 | 3.000 | 3.040 | 3.040 | 202,042 |
| 2024-10-22 | 3.010 | 3.130 | 3.010 | 3.040 | 3.040 | 322,521 |
| 2024-10-21 | 3.050 | 3.090 | 2.940 | 3.040 | 3.040 | 236,215 |
| 2024-10-18 | 2.920 | 3.090 | 2.920 | 2.960 | 2.960 | 33,157 |
| 2024-10-17 | 3.030 | 3.110 | 2.920 | 3.000 | 3.000 | 454,620 |
| 2024-10-16 | 3.050 | 3.080 | 2.960 | 3.020 | 3.020 | 223,133 |
| 2024-10-15 | 3.040 | 3.040 | 2.900 | 2.990 | 2.990 | 326,398 |
| 2024-10-14 | 3.090 | 3.090 | 2.800 | 2.880 | 2.880 | 196,395 |
| 2024-10-11 | 3.170 | 3.170 | 2.900 | 2.920 | 2.920 | 1,016,987 |
| 2024-10-10 | 3.240 | 3.240 | 3.070 | 3.080 | 3.080 | 432,291 |
| 2024-10-09 | 3.250 | 3.300 | 3.070 | 3.110 | 3.110 | 934,325 |
| 2024-10-08 | 3.280 | 3.340 | 3.180 | 3.200 | 3.200 | 215,506 |
| 2024-10-07 | 3.300 | 3.350 | 3.190 | 3.250 | 3.250 | 556,172 |
| 2024-10-04 | 3.280 | 3.280 | 3.180 | 3.210 | 3.210 | 657,004 |
| 2024-10-03 | 3.290 | 3.350 | 3.160 | 3.190 | 3.190 | 492,409 |
| 2024-10-02 | 3.210 | 3.400 | 3.160 | 3.240 | 3.240 | 995,029 |
| 2024-10-01 | 3.170 | 3.290 | 3.150 | 3.210 | 3.210 | 396,905 |
| 2024-09-30 | 3.420 | 3.490 | 3.000 | 3.180 | 3.180 | 741,324 |
| 2024-09-27 | 3.420 | 3.580 | 3.350 | 3.390 | 3.390 | 1,107,874 |
| 2024-09-26 | 3.770 | 3.840 | 3.420 | 3.470 | 3.470 | 2,717,766 |
| 2024-09-25 | 3.800 | 3.890 | 3.600 | 3.640 | 3.640 | 2,964,157 |
| 2024-09-24 | 3.670 | 3.970 | 3.670 | 3.760 | 3.760 | 4,840,698 |
| 2024-09-23 | 3.410 | 3.720 | 3.380 | 3.670 | 3.670 | 1,623,910 |
| 2024-09-20 | 3.550 | 3.650 | 3.320 | 3.380 | 3.380 | 488,959 |
| 2024-09-19 | 3.350 | 3.550 | 3.350 | 3.460 | 3.460 | 1,177,041 |
| 2024-09-18 | 3.550 | 3.600 | 3.320 | 3.400 | 3.400 | 2,377,096 |
| 2024-09-16 | 3.890 | 3.940 | 3.400 | 3.490 | 3.490 | 4,836,641 |
| 2024-09-13 | 4.100 | 4.100 | 3.710 | 3.790 | 3.790 | 3,617,085 |
| 2024-09-12 | 3.800 | 4.060 | 3.730 | 3.800 | 3.800 | 5,988,142 |
| 2024-09-11 | 3.890 | 3.930 | 3.710 | 3.740 | 3.740 | 631,195 |
| 2024-09-10 | 3.900 | 3.940 | 3.750 | 3.770 | 3.770 | 1,372,102 |
| 2024-09-09 | 4.050 | 4.050 | 3.600 | 3.720 | 3.720 | 2,120,108 |
| 2024-09-06 | 4.150 | 4.300 | 3.850 | 3.920 | 3.920 | 8,242,944 |
| 2024-09-05 | 4.780 | 4.800 | 3.850 | 4.100 | 4.100 | 21,709,830 |
| 2024-09-04 | 3.440 | 4.380 | 3.440 | 4.380 | 4.380 | 27,018,070 |
| 2024-09-03 | 3.310 | 3.480 | 3.250 | 3.380 | 3.380 | 2,195,037 |
| 2024-09-02 | 3.700 | 3.700 | 3.200 | 3.260 | 3.260 | 5,265,098 |
| 2024-08-30 | 3.130 | 3.950 | 3.130 | 3.510 | 3.510 | 15,597,430 |
| 2024-08-29 | 3.020 | 3.370 | 3.000 | 3.130 | 3.130 | 4,460,767 |
| 2024-08-28 | 3.020 | 3.190 | 2.970 | 3.020 | 3.020 | 1,351,115 |
| 2024-08-27 | 3.120 | 3.200 | 3.030 | 3.060 | 3.060 | 1,112,199 |
| 2024-08-26 | 3.310 | 3.310 | 3.060 | 3.080 | 3.080 | 1,041,068 |
| 2024-08-23 | 3.250 | 3.390 | 3.170 | 3.190 | 3.190 | 1,822,854 |
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.