AN Textile Mill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	27.940	27.940	27.940	27.940	27.940	172
2026-04-21	27.950	29.900	27.940	27.940	27.940	158
2026-04-20	27.650	29.990	27.600	27.940	27.940	681
2026-04-17	28.320	30.560	28.320	30.410	30.410	3,089
2026-04-16	25.630	28.190	23.200	27.780	27.780	6,131
2026-04-15	25.000	27.200	25.000	25.630	25.630	206
2026-04-14	25.670	28.190	23.940	25.630	25.630	626
2026-04-13	24.020	25.630	24.020	25.630	25.630	401
2026-04-10	22.060	26.600	22.060	26.550	26.550	1,489
2026-04-09	22.890	24.360	22.890	24.200	24.200	1,032
2026-04-08	23.060	25.350	20.810	22.890	22.890	642
2026-04-07	20.860	25.000	20.860	23.060	23.060	360
2026-04-06	24.000	24.000	22.250	23.060	23.060	6
2026-04-03	23.200	23.200	23.060	23.060	23.060	347
2026-04-02	23.230	23.230	23.060	23.060	23.060	69
2026-04-01	22.810	25.800	22.800	23.060	23.060	1,565
2026-03-31	27.000	27.000	23.110	25.150	25.150	15
2026-03-30	26.500	26.500	25.150	25.150	25.150	30
2026-03-27	25.150	25.150	25.150	25.150	25.150	5
2026-03-26	26.900	26.900	23.000	25.150	25.150	240
2026-03-25	24.510	26.500	24.450	25.150	25.150	2,275
2026-03-24	23.010	27.900	23.000	27.170	27.170	1,105
2026-03-18	25.000	27.000	25.000	25.470	25.470	105
2026-03-17	24.950	28.000	24.950	25.470	25.470	626
2026-03-16	25.470	25.470	25.470	25.470	25.470	40
2026-03-13	24.000	28.000	24.000	25.470	25.470	331
2026-03-12	24.000	25.470	24.000	25.470	25.470	10
2026-03-11	23.010	25.470	22.930	25.470	25.470	442
2026-03-10	25.470	25.470	25.470	25.470	25.470	50
2026-03-05	27.560	27.560	24.010	25.470	25.470	300
2026-03-04	25.990	28.990	25.000	25.470	25.470	33,130
2026-03-03	26.480	26.480	24.990	26.470	26.470	25,884
2026-03-02	25.180	30.750	25.180	26.500	26.500	2,904
2026-02-27	27.000	28.000	23.600	27.980	27.980	1,114
2026-02-26	26.000	26.000	25.990	25.990	25.990	28
2026-02-24	25.000	25.990	25.000	25.990	25.990	80
2026-02-19	26.990	26.990	25.990	25.990	25.990	191
2026-02-18	23.640	26.000	23.620	25.990	25.990	1,701
2026-02-17	23.500	27.000	23.310	25.760	25.760	340
2026-02-16	25.760	29.690	25.740	25.760	25.760	3,996
2026-02-13	27.360	30.500	27.360	28.600	28.600	667
2026-02-12	27.810	30.800	27.810	30.400	30.400	71
2026-02-10	29.300	30.400	29.300	30.400	30.400	30
2026-02-09	29.520	30.400	29.500	30.400	30.400	10,000
2026-02-06	30.440	30.440	30.400	30.400	30.400	1,507
2026-02-04	29.990	30.450	29.000	30.450	30.450	264
2026-02-03	30.450	30.450	28.100	30.450	30.450	129
2026-02-02	30.450	30.990	27.760	30.450	30.450	120
2026-01-30	28.540	30.500	28.540	30.450	30.450	480
2026-01-29	31.890	31.890	30.450	30.450	30.450	62
2026-01-28	30.450	30.450	30.450	30.450	30.450	27
2026-01-27	32.890	32.890	29.000	30.450	30.450	571
2026-01-26	31.990	32.050	31.990	32.050	32.050	160
2026-01-23	32.000	32.050	31.990	32.050	32.050	280
2026-01-22	32.000	32.050	31.000	32.050	32.050	588
2026-01-21	32.000	32.050	31.010	32.050	32.050	597
2026-01-20	30.500	32.490	30.500	32.050	32.050	2,006
2026-01-19	31.740	34.390	31.740	32.010	32.010	15,716
2026-01-16	32.010	34.280	32.010	34.280	34.280	197
2026-01-15	31.560	34.280	31.560	34.280	34.280	400

← NewerPage 3 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.