AN Textile Mill historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 25.750 | 26.750 | 24.000 | 25.400 | 25.400 | 1,081 |
| 2025-07-25 | 23.060 | 28.040 | 23.060 | 25.500 | 25.500 | 50,847 |
| 2025-07-24 | 23.760 | 25.500 | 22.140 | 25.490 | 25.490 | 2,246 |
| 2025-07-23 | 24.540 | 25.000 | 23.610 | 24.540 | 24.540 | 395 |
| 2025-07-22 | 23.510 | 27.000 | 23.450 | 24.540 | 24.540 | 5,241 |
| 2025-07-21 | 28.600 | 28.600 | 23.510 | 26.030 | 26.030 | 415 |
| 2025-07-18 | 25.350 | 27.330 | 25.350 | 26.030 | 26.030 | 936 |
| 2025-07-17 | 26.100 | 28.580 | 26.100 | 27.330 | 27.330 | 66,152 |
| 2025-07-16 | 25.000 | 27.850 | 25.000 | 26.000 | 26.000 | 5,497 |
| 2025-07-15 | 23.510 | 25.980 | 23.510 | 25.930 | 25.930 | 579 |
| 2025-07-14 | 25.260 | 26.250 | 22.510 | 25.800 | 25.800 | 844 |
| 2025-07-11 | 27.490 | 27.490 | 23.450 | 24.350 | 24.350 | 2,565 |
| 2025-07-10 | 28.000 | 28.000 | 25.990 | 26.020 | 26.020 | 4,222 |
| 2025-07-09 | 26.020 | 27.490 | 26.000 | 26.000 | 26.000 | 444 |
| 2025-07-08 | 26.010 | 28.600 | 25.810 | 26.000 | 26.000 | 18,109 |
| 2025-07-07 | 28.980 | 28.980 | 27.990 | 28.670 | 28.670 | 3,315 |
| 2025-07-04 | 27.260 | 27.260 | 26.000 | 27.200 | 27.200 | 2,756 |
| 2025-07-03 | 27.500 | 30.000 | 26.800 | 27.250 | 27.250 | 11,507 |
| 2025-07-02 | 29.440 | 30.000 | 25.750 | 29.760 | 29.760 | 14,158 |
| 2025-07-01 | 27.340 | 28.970 | 24.250 | 28.610 | 28.610 | 42,997 |
| 2025-06-30 | 26.390 | 26.500 | 25.960 | 26.340 | 26.340 | 16,359 |
| 2025-06-27 | 26.010 | 26.010 | 24.500 | 25.360 | 25.360 | 47,782 |
| 2025-06-26 | 25.610 | 28.000 | 25.610 | 26.120 | 26.120 | 22,772 |
| 2025-06-25 | 28.380 | 30.970 | 25.440 | 27.400 | 27.400 | 92,818 |
| 2025-06-24 | 26.400 | 28.270 | 25.800 | 28.270 | 28.270 | 26,205 |
| 2025-06-23 | 23.400 | 25.700 | 21.020 | 25.700 | 25.700 | 63,453 |
| 2025-06-20 | 23.300 | 23.360 | 22.000 | 23.360 | 23.360 | 44,999 |
| 2025-06-19 | 21.000 | 21.340 | 20.000 | 21.240 | 21.240 | 31,545 |
| 2025-06-18 | 15.920 | 19.400 | 15.880 | 19.400 | 19.400 | 89,228 |
| 2025-06-17 | 17.000 | 18.350 | 16.210 | 17.640 | 17.640 | 3,959 |
| 2025-06-16 | 17.030 | 17.030 | 16.250 | 16.980 | 16.980 | 20,792 |
| 2025-06-13 | 15.490 | 15.490 | 15.350 | 15.490 | 15.490 | 8,834 |
| 2025-06-12 | 16.000 | 16.390 | 13.520 | 14.080 | 14.080 | 8,689 |
| 2025-06-11 | 15.300 | 16.250 | 14.770 | 15.010 | 15.010 | 2,586 |
| 2025-06-10 | 16.000 | 16.000 | 14.580 | 14.770 | 14.770 | 2,008 |
| 2025-06-05 | 16.800 | 16.890 | 14.630 | 15.160 | 15.160 | 1,464 |
| 2025-06-04 | 15.910 | 17.470 | 15.900 | 16.150 | 16.150 | 31,348 |
| 2025-06-03 | 17.550 | 17.670 | 17.500 | 17.670 | 17.670 | 111 |
| 2025-06-02 | 18.780 | 18.780 | 15.550 | 17.670 | 17.670 | 4,575 |
| 2025-05-30 | 16.590 | 17.700 | 16.560 | 17.070 | 17.070 | 9,321 |
| 2025-05-29 | 15.500 | 16.740 | 14.010 | 16.210 | 16.210 | 10,558 |
| 2025-05-27 | 16.790 | 17.690 | 15.310 | 15.500 | 15.500 | 15,559 |
| 2025-05-26 | 17.770 | 19.000 | 16.000 | 16.790 | 16.790 | 53,079 |
| 2025-05-23 | 21.040 | 21.040 | 17.220 | 17.770 | 17.770 | 136,712 |
| 2025-05-22 | 19.130 | 19.130 | 19.130 | 19.130 | 19.130 | 10,483 |
| 2025-05-21 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | 12,395 |
| 2025-05-20 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | 11,782 |
| 2025-05-19 | 14.370 | 14.370 | 14.370 | 14.370 | 14.370 | 6,821 |
| 2025-05-16 | 13.000 | 13.060 | 12.900 | 13.060 | 13.060 | 7,161 |
| 2025-05-15 | 11.850 | 11.870 | 11.850 | 11.870 | 11.870 | 6,844 |
| 2025-05-14 | 10.790 | 10.790 | 10.000 | 10.790 | 10.790 | 5,625 |
| 2025-05-12 | 9.030 | 10.270 | 9.020 | 9.790 | 9.790 | 52,920 |
| 2025-05-09 | 9.180 | 9.550 | 9.180 | 9.270 | 9.270 | 61,170 |
| 2025-05-08 | 11.220 | 11.220 | 10.200 | 10.200 | 10.200 | 5 |
| 2025-05-07 | 11.220 | 11.220 | 10.200 | 10.200 | 10.200 | 490 |
| 2025-05-06 | 11.200 | 11.220 | 10.200 | 10.200 | 10.200 | 414 |
| 2025-04-30 | 10.600 | 10.600 | 10.000 | 10.200 | 10.200 | 600 |
| 2025-04-28 | 10.500 | 10.550 | 10.500 | 10.550 | 10.550 | 100 |
| 2025-04-24 | 10.100 | 10.550 | 10.100 | 10.550 | 10.550 | 30 |
| 2025-04-23 | 11.500 | 11.500 | 10.550 | 10.550 | 10.550 | 5 |
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.