AN Textile Mill historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 68.270 | 68.700 | 65.100 | 68.270 | 68.270 | 123 |
| 2026-10-16 | 65.100 | 68.270 | 64.210 | 68.270 | 68.270 | 322 |
| 2026-10-15 | 64.760 | 70.000 | 64.760 | 68.270 | 68.270 | 152 |
| 2026-10-14 | 70.790 | 70.790 | 64.510 | 68.270 | 68.270 | 45 |
| 2026-10-13 | 71.700 | 71.700 | 64.020 | 68.270 | 68.270 | 76 |
| 2026-10-12 | 65.350 | 69.000 | 63.650 | 68.270 | 68.270 | 2,821 |
| 2026-10-09 | 72.950 | 72.950 | 65.010 | 69.000 | 69.000 | 323 |
| 2026-10-08 | 73.500 | 73.500 | 66.010 | 69.000 | 69.000 | 60 |
| 2026-10-07 | 68.500 | 70.000 | 68.500 | 69.000 | 69.000 | 1,187 |
| 2026-10-06 | 69.750 | 70.000 | 68.510 | 68.510 | 68.510 | 313 |
| 2026-10-05 | 72.530 | 74.990 | 68.010 | 68.510 | 68.510 | 5,473 |
| 2026-10-02 | 77.000 | 77.950 | 69.610 | 72.530 | 72.530 | 10,898 |
| 2026-10-01 | 75.110 | 84.000 | 75.100 | 77.010 | 77.010 | 19,110 |
| 2026-09-30 | 80.000 | 83.000 | 75.650 | 80.520 | 80.520 | 275 |
| 2026-09-29 | 80.360 | 84.490 | 80.360 | 80.520 | 80.520 | 4,714 |
| 2026-09-28 | 83.400 | 83.400 | 76.540 | 80.360 | 80.360 | 8,332 |
| 2026-09-25 | 76.270 | 85.000 | 76.270 | 77.190 | 77.190 | 774 |
| 2026-09-24 | 76.700 | 80.890 | 76.700 | 79.960 | 79.960 | 1,796 |
| 2026-09-23 | 81.000 | 82.420 | 71.500 | 80.190 | 80.190 | 43,987 |
| 2026-09-22 | 73.870 | 75.000 | 67.000 | 74.930 | 74.930 | 7,854 |
| 2026-09-21 | 66.520 | 75.000 | 66.510 | 70.670 | 70.670 | 2,183 |
| 2026-09-18 | 72.600 | 74.990 | 66.000 | 71.000 | 71.000 | 9,010 |
| 2026-09-17 | 75.000 | 75.000 | 70.500 | 72.510 | 72.510 | 244 |
| 2026-09-16 | 72.500 | 75.000 | 72.500 | 72.510 | 72.510 | 707 |
| 2026-09-15 | 70.990 | 77.900 | 70.990 | 76.340 | 76.340 | 8,512 |
| 2026-09-14 | 75.950 | 75.950 | 70.510 | 70.980 | 70.980 | 2,819 |
| 2026-09-11 | 67.000 | 78.500 | 66.550 | 76.560 | 76.560 | 4,022 |
| 2026-09-10 | 79.900 | 81.950 | 71.990 | 72.600 | 72.600 | 6,506 |
| 2026-09-09 | 75.610 | 83.000 | 75.610 | 79.990 | 79.990 | 1,638 |
| 2026-09-08 | 81.950 | 81.950 | 75.050 | 79.480 | 79.480 | 3,219 |
| 2026-09-07 | 82.660 | 84.640 | 77.200 | 80.610 | 80.610 | 10,582 |
| 2026-09-04 | 73.000 | 85.780 | 73.000 | 82.660 | 82.660 | 34,248 |
| 2026-09-03 | 84.390 | 84.390 | 73.230 | 77.980 | 77.980 | 11,376 |
| 2026-09-02 | 84.600 | 84.600 | 80.000 | 81.370 | 81.370 | 26,431 |
| 2026-09-01 | 72.900 | 76.920 | 70.050 | 76.920 | 76.920 | 13,498 |
| 2026-08-31 | 65.990 | 70.200 | 63.000 | 69.930 | 69.930 | 42,355 |
| 2026-08-28 | 60.710 | 67.000 | 60.710 | 63.820 | 63.820 | 31,618 |
| 2026-08-27 | 66.000 | 66.000 | 60.650 | 63.230 | 63.230 | 6,697 |
| 2026-08-25 | 67.000 | 67.000 | 60.000 | 64.590 | 64.590 | 2,186 |
| 2026-08-24 | 66.000 | 66.950 | 61.650 | 63.300 | 63.300 | 4,861 |
| 2026-08-21 | 67.930 | 70.000 | 63.000 | 66.880 | 66.880 | 10,610 |
| 2026-08-20 | 67.510 | 71.050 | 65.000 | 65.810 | 65.810 | 15,331 |
| 2026-08-19 | 62.000 | 66.530 | 58.600 | 66.080 | 66.080 | 153,629 |
| 2026-08-18 | 55.300 | 60.610 | 53.500 | 60.480 | 60.480 | 53,564 |
| 2026-08-17 | 55.750 | 61.270 | 53.030 | 55.100 | 55.100 | 9,409 |
| 2026-08-13 | 48.070 | 56.340 | 48.070 | 55.700 | 55.700 | 29,859 |
| 2026-08-12 | 50.950 | 53.000 | 46.100 | 51.220 | 51.220 | 8,471 |
| 2026-08-11 | 50.500 | 52.980 | 49.000 | 50.950 | 50.950 | 2,518 |
| 2026-08-10 | 48.550 | 53.880 | 48.550 | 51.990 | 51.990 | 14,809 |
| 2026-08-07 | 54.000 | 54.980 | 48.920 | 52.780 | 52.780 | 15,432 |
| 2026-08-06 | 58.390 | 58.390 | 51.550 | 54.360 | 54.360 | 23,757 |
| 2026-08-05 | 48.000 | 55.800 | 48.000 | 54.430 | 54.430 | 4,144 |
| 2026-08-04 | 56.190 | 56.190 | 46.620 | 51.500 | 51.500 | 625 |
| 2026-08-03 | 54.210 | 54.210 | 51.470 | 51.500 | 51.500 | 3,566 |
| 2026-07-31 | 54.250 | 55.990 | 52.100 | 54.210 | 54.210 | 309 |
| 2026-07-30 | 56.700 | 58.010 | 52.000 | 54.210 | 54.210 | 14,648 |
| 2026-07-29 | 57.000 | 57.000 | 51.110 | 52.740 | 52.740 | 2,047 |
| 2026-07-28 | 57.990 | 58.000 | 54.000 | 56.000 | 56.000 | 400 |
| 2026-07-27 | 54.100 | 59.100 | 54.100 | 56.000 | 56.000 | 30,767 |
| 2026-07-24 | 50.000 | 56.950 | 50.000 | 54.100 | 54.100 | 8,682 |
Page 1 of 11 · 608 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-15 | 0.7000 PKR |
| 2019-10-17 | 0.4000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.