AN Textile Mill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	33.000	34.280	33.000	34.280	34.280	300
2026-01-13	35.170	38.480	33.010	34.280	34.280	21,750
2026-01-12	33.000	35.190	33.000	35.170	35.170	9,037
2026-01-09	30.940	32.000	30.940	31.990	31.990	2,101
2026-01-08	31.620	31.620	30.620	30.860	30.860	1,801
2026-01-07	33.020	33.020	30.560	30.560	30.560	560
2026-01-06	31.500	33.500	31.200	33.010	33.010	3,497
2026-01-05	33.000	33.000	31.050	31.900	31.900	713
2026-01-02	33.000	33.000	31.950	31.950	31.950	123
2026-01-01	34.000	35.000	31.900	31.950	31.950	1,522
2025-12-31	32.500	33.260	32.500	33.260	33.260	1
2025-12-30	33.050	36.000	33.050	33.260	33.260	2,156
2025-12-29	33.100	33.900	32.010	33.900	33.900	951
2025-12-26	34.000	34.900	32.600	33.900	33.900	8,045
2025-12-24	32.500	35.700	32.500	34.000	34.000	28,325
2025-12-23	32.000	32.500	32.000	32.500	32.500	1
2025-12-22	33.000	33.000	31.280	32.500	32.500	444
2025-12-19	33.000	34.000	32.500	32.500	32.500	53
2025-12-18	32.500	34.000	31.010	32.500	32.500	1,190
2025-12-17	33.020	33.760	33.020	33.020	33.020	153
2025-12-16	35.070	35.110	33.020	33.020	33.020	901
2025-12-15	36.000	36.000	32.610	35.070	35.070	209
2025-12-12	34.500	36.000	34.500	35.070	35.070	543
2025-12-11	33.990	34.900	32.340	34.900	34.900	6,323
2025-12-10	33.850	34.980	33.040	34.000	34.000	2,072
2025-12-09	35.990	36.000	35.000	35.250	35.250	2,436
2025-12-08	36.500	36.950	33.620	36.910	36.910	631
2025-12-05	36.000	36.970	33.550	36.970	36.970	1,179
2025-12-04	33.310	35.000	33.310	35.000	35.000	2,000
2025-12-03	34.520	36.000	34.520	36.000	36.000	140
2025-12-02	36.720	37.500	34.150	36.000	36.000	4,010
2025-12-01	38.000	38.000	33.200	35.050	35.050	7,113
2025-11-28	34.200	37.930	34.110	36.870	36.870	154
2025-11-27	37.790	37.800	35.000	36.870	36.870	5,706
2025-11-26	39.700	39.700	35.130	36.020	36.020	15,622
2025-11-25	37.500	40.120	36.480	38.700	38.700	111,727
2025-11-24	37.000	37.890	34.070	36.470	36.470	604
2025-11-21	38.000	40.000	35.510	36.600	36.600	2,427
2025-11-20	38.880	38.880	35.510	36.990	36.990	6,062
2025-11-19	35.010	37.980	35.010	37.400	37.400	30,488
2025-11-18	41.900	41.900	37.000	37.050	37.050	62,331
2025-11-17	36.000	38.170	36.000	38.170	38.170	37,381
2025-11-14	35.800	38.950	34.060	34.700	34.700	2,925
2025-11-13	35.510	37.950	35.510	36.200	36.200	702
2025-11-12	37.980	38.620	37.980	38.620	38.620	4
2025-11-11	37.000	38.620	35.510	38.620	38.620	17
2025-11-10	39.000	39.000	36.070	38.620	38.620	65
2025-11-07	39.890	39.890	35.050	38.620	38.620	159
2025-11-06	37.020	44.750	36.720	38.620	38.620	18,552
2025-11-05	46.500	46.500	40.500	40.720	40.720	30,250
2025-11-04	43.880	47.750	42.000	45.000	45.000	13,264
2025-11-03	42.000	44.000	38.250	43.880	43.880	12,335
2025-10-31	39.280	41.990	37.210	41.420	41.420	2,928
2025-10-30	35.100	39.600	34.000	39.290	39.290	31,145
2025-10-29	37.200	39.400	33.650	36.000	36.000	9,722
2025-10-28	42.000	42.000	37.380	37.390	37.390	11,871
2025-10-27	43.000	45.000	41.420	41.530	41.530	30,617
2025-10-24	43.500	44.990	40.000	43.940	43.940	33,112
2025-10-23	42.000	43.000	39.130	41.960	41.960	14,797
2025-10-22	38.630	42.370	37.000	41.850	41.850	74,323

← NewerPage 4 of 5 · 242 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.