AN Textile Mill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	57.800	57.800	52.510	52.580	52.580	2,959
2026-07-21	53.000	58.000	52.000	55.350	55.350	7,525
2026-07-20	56.000	57.820	51.500	53.610	53.610	5,551
2026-07-17	59.000	59.000	51.320	52.560	52.560	2,088
2026-07-16	55.950	55.950	50.150	54.730	54.730	1,793
2026-07-15	50.500	53.000	50.500	52.760	52.760	10,216
2026-07-14	53.560	53.560	48.550	48.740	48.740	12,023
2026-07-13	55.000	55.000	53.560	53.600	53.600	58,813
2026-07-10	66.380	66.380	59.510	59.510	59.510	49,650
2026-07-09	62.000	66.130	62.000	66.120	66.120	53,363
2026-07-08	55.070	60.120	55.000	60.120	60.120	30,167
2026-07-07	50.100	54.840	50.000	54.650	54.650	67,448
2026-07-06	48.000	49.860	41.420	49.850	49.850	28,492
2026-07-03	44.890	45.330	38.500	45.330	45.330	48,920
2026-07-02	37.460	41.210	37.460	41.210	41.210	28,043
2026-07-01	37.730	39.000	36.250	37.460	37.460	3,257
2026-06-30	36.410	39.400	36.350	39.400	39.400	2,259
2026-06-29	37.510	41.200	35.500	38.690	38.690	8,696
2026-06-24	38.000	40.000	37.010	37.510	37.510	8,400
2026-06-23	40.610	40.610	37.100	38.000	38.000	11,875
2026-06-22	38.710	42.580	38.710	40.400	40.400	28,044
2026-06-19	36.580	40.060	35.500	38.710	38.710	34,009
2026-06-18	33.480	36.420	33.480	36.420	36.420	19,629
2026-06-17	35.620	37.000	32.650	33.110	33.110	12,140
2026-06-16	34.860	38.700	34.850	35.620	35.620	3,480
2026-06-15	39.250	40.270	37.030	37.220	37.220	46,984
2026-06-12	32.060	37.020	31.650	37.020	37.020	104,180
2026-06-11	32.240	34.000	30.260	33.650	33.650	4,764
2026-06-10	32.590	32.590	30.650	32.290	32.290	10,038
2026-06-09	34.000	34.000	30.600	32.000	32.000	15,399
2026-06-08	34.500	36.000	32.000	32.700	32.700	11,792
2026-06-05	31.000	34.950	29.100	33.910	33.910	6,482
2026-06-04	31.850	33.200	31.320	31.800	31.800	15,329
2026-06-03	32.410	35.000	29.320	30.180	30.180	14,548
2026-06-02	29.500	32.590	27.640	32.410	32.410	43,937
2026-06-01	29.500	29.780	28.610	29.630	29.630	2,296
2026-05-29	28.800	30.500	26.750	29.710	29.710	7,275
2026-05-25	29.010	29.010	28.260	28.800	28.800	1,580
2026-05-22	27.500	28.890	26.260	28.860	28.860	1,980
2026-05-21	25.800	28.500	25.800	26.260	26.260	1,202
2026-05-20	24.810	28.490	24.810	28.490	28.490	1,026
2026-05-19	27.010	27.400	27.010	27.400	27.400	1
2026-05-18	29.500	29.500	24.660	27.400	27.400	428
2026-05-15	28.500	28.500	26.110	27.400	27.400	13
2026-05-14	29.860	29.860	26.050	27.400	27.400	8,091
2026-05-13	29.990	29.990	28.580	28.580	28.580	28
2026-05-12	30.500	32.000	28.510	28.580	28.580	3,500
2026-05-11	29.710	31.940	29.100	29.250	29.250	6,479
2026-05-08	29.170	31.500	26.850	29.710	29.710	32,540
2026-05-07	29.970	29.970	28.000	29.350	29.350	3,008
2026-05-06	26.400	30.000	26.400	29.990	29.990	957
2026-05-05	28.450	29.690	26.510	28.450	28.450	178
2026-05-04	29.160	30.000	28.310	28.450	28.450	5,105
2026-04-30	27.560	30.000	27.560	30.000	30.000	2,501
2026-04-29	29.250	30.500	29.250	30.500	30.500	20
2026-04-28	30.300	33.000	30.300	30.500	30.500	4,200
2026-04-27	29.990	32.100	28.000	30.710	30.710	18,429
2026-04-24	29.490	29.990	28.000	29.280	29.280	1,480
2026-04-23	29.000	30.730	25.300	29.740	29.740	7,257
2026-04-22	27.940	27.940	27.940	27.940	27.940	172

← NewerPage 2 of 11 · 607 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.