AN Textile Mill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.550	11.450	10.550	10.550	10.550	110
2025-04-21	10.550	10.550	10.550	10.550	10.550	795
2025-04-16	10.500	10.500	10.500	10.500	10.500	200
2025-04-15	10.490	10.500	10.490	10.500	10.500	755
2025-04-14	10.990	10.990	10.490	10.490	10.490	31
2025-04-11	10.010	10.500	10.000	10.490	10.490	3,214
2025-04-10	10.840	10.840	10.840	10.840	10.840	483
2025-04-07	10.550	11.090	10.550	10.840	10.840	2,959
2025-04-04	10.790	10.790	10.080	10.080	10.080	472
2025-03-24	10.690	10.690	10.080	10.080	10.080	1
2025-03-18	10.080	10.300	9.880	10.080	10.080	20
2025-03-17	10.700	10.700	10.070	10.080	10.080	1,886
2025-03-13	10.540	11.190	10.540	11.190	11.190	96
2025-03-12	11.500	11.500	11.190	11.190	11.190	180
2025-03-05	10.600	11.190	10.600	11.190	11.190	1
2025-03-03	10.700	11.190	10.700	11.190	11.190	71
2025-02-21	11.500	11.500	11.100	11.190	11.190	689
2025-02-20	12.000	12.000	11.550	11.550	11.550	51
2025-02-19	11.100	11.880	11.100	11.550	11.550	811
2025-02-14	11.500	11.550	11.500	11.550	11.550	300
2025-02-13	11.560	11.560	11.550	11.550	11.550	1,010
2025-02-12	11.520	12.440	11.520	12.440	12.440	40
2025-02-11	11.500	12.440	11.500	12.440	12.440	10
2025-02-10	11.500	12.440	11.500	12.440	12.440	5
2025-02-07	11.500	12.440	11.500	12.440	12.440	400
2025-02-04	11.700	12.440	11.700	12.440	12.440	106
2025-02-03	11.800	12.440	11.800	12.440	12.440	450
2025-01-31	11.900	12.790	11.900	12.790	12.790	8
2025-01-24	13.000	13.010	12.790	12.790	12.790	311
2025-01-22	12.000	12.790	12.000	12.790	12.790	1
2025-01-20	11.800	12.790	11.800	12.790	12.790	50
2025-01-17	12.700	12.820	12.500	12.790	12.790	7,094
2025-01-16	11.200	11.660	11.200	11.650	11.650	4,720
2025-01-15	11.800	11.800	10.550	10.600	10.600	16,144
2025-01-14	11.000	11.000	10.450	10.730	10.730	1,800
2025-01-13	10.800	11.600	10.800	11.600	11.600	1,301
2025-01-08	11.200	11.520	11.200	11.520	11.520	83
2025-01-07	10.600	11.550	10.600	11.520	11.520	2,006
2025-01-06	11.000	11.000	10.500	10.500	10.500	235
2025-01-02	11.460	11.460	10.320	10.500	10.500	2,493
2025-01-01	11.200	11.460	11.200	11.460	11.460	47
2024-12-30	11.300	11.460	11.300	11.460	11.460	10
2024-12-23	11.600	12.600	11.460	11.460	11.460	302
2024-12-20	11.400	11.460	11.100	11.460	11.460	200
2024-12-19	11.400	12.500	11.400	11.460	11.460	1,307
2024-12-17	11.700	11.870	11.700	11.870	11.870	1
2024-12-16	12.500	12.500	11.700	11.870	11.870	1,094
2024-12-13	12.400	12.500	12.400	12.400	12.400	505
2024-12-12	11.900	12.300	11.900	12.000	12.000	392
2024-12-11	12.200	12.900	11.600	12.000	12.000	2,802
2024-12-10	13.500	13.500	12.470	12.470	12.470	3,162
2024-12-06	12.500	14.500	12.500	13.850	13.850	10
2024-12-04	12.510	14.900	12.510	13.850	13.850	384
2024-12-03	13.840	14.000	13.200	13.850	13.850	1,102
2024-12-02	13.200	13.800	12.900	13.280	13.280	1,250
2024-11-29	12.800	13.000	12.690	12.690	12.690	300
2024-11-28	12.500	12.800	12.200	12.690	12.690	1,507
2024-11-27	12.200	13.000	12.200	12.690	12.690	738
2024-11-26	12.000	12.500	12.000	12.500	12.500	1
2024-11-25	12.500	12.900	12.000	12.500	12.500	502

← NewerPage 7 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.