AN Textile Mill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	13.100	13.100	12.500	12.500	12.500	1,695
2024-11-19	13.200	13.200	12.530	12.530	12.530	6
2024-11-15	12.300	12.900	12.300	12.530	12.530	301
2024-11-14	12.300	12.700	12.300	12.530	12.530	1,083
2024-11-13	12.900	13.400	12.560	12.560	12.560	250
2024-11-08	12.300	12.560	12.300	12.560	12.560	200
2024-11-05	12.500	12.900	12.300	12.560	12.560	615
2024-11-04	13.490	13.490	12.300	12.920	12.920	1,648
2024-11-01	13.950	13.950	12.340	12.800	12.800	12,091
2024-10-31	13.590	15.500	13.590	13.710	13.710	39,316
2024-10-29	15.100	15.530	13.610	15.100	15.100	154
2024-10-28	14.500	15.500	13.390	15.100	15.100	1,508
2024-10-25	15.080	15.080	14.880	14.880	14.880	13,003
2024-10-24	14.690	14.980	13.000	14.000	14.000	9,951
2024-10-22	14.900	14.900	13.710	13.710	13.710	1
2024-10-21	13.750	13.750	13.690	13.710	13.710	601
2024-10-18	12.990	13.500	11.600	12.520	12.520	8
2024-10-17	12.560	15.000	12.520	12.520	12.520	3,326
2024-10-16	13.910	13.910	13.910	13.910	13.910	1,521
2024-10-15	15.990	15.990	13.910	15.450	15.450	414
2024-10-14	14.990	15.450	13.300	15.450	15.450	5,004
2024-10-11	14.510	15.250	14.400	14.700	14.700	10,377
2024-10-10	14.700	16.250	14.510	16.000	16.000	31,789
2024-10-09	17.500	17.500	15.550	16.100	16.100	6,355
2024-10-08	18.650	18.700	15.500	16.980	16.980	7,696
2024-10-07	17.380	17.380	16.800	17.000	17.000	19,873
2024-10-04	15.820	15.830	15.000	15.830	15.830	7,659
2024-10-03	14.350	14.390	12.110	14.390	14.390	7,257
2024-10-02	12.660	14.830	12.660	13.080	13.080	20,108
2024-10-01	13.470	13.480	13.000	13.480	13.480	13,905
2024-09-30	10.700	12.250	10.030	12.250	12.250	11,606
2024-09-27	11.200	11.220	10.200	11.140	11.140	15,784
2024-09-26	10.600	10.600	10.200	10.200	10.200	2
2024-09-25	10.600	10.600	10.200	10.200	10.200	1
2024-09-24	10.450	10.700	10.200	10.200	10.200	53
2024-09-23	10.420	10.950	10.100	10.200	10.200	2,083
2024-09-20	11.500	11.500	10.260	10.390	10.390	4,487
2024-09-19	11.450	11.450	10.550	10.950	10.950	33
2024-09-18	11.750	11.750	10.750	10.950	10.950	2,064
2024-09-16	11.600	11.900	11.200	11.290	11.290	2,361
2024-09-13	12.900	12.900	12.030	12.030	12.030	400
2024-09-12	13.000	13.000	12.000	12.030	12.030	1,045
2024-09-11	14.140	14.140	12.600	12.600	12.600	11,103
2024-09-10	13.250	13.990	13.100	13.990	13.990	4,500
2024-09-09	13.400	14.140	13.000	14.000	14.000	14,240
2024-09-06	13.960	13.960	12.650	13.030	13.030	3,749
2024-09-05	14.300	14.300	13.060	13.970	13.970	7
2024-09-04	13.990	14.390	13.000	13.970	13.970	17,771
2024-09-03	13.560	14.500	13.140	13.470	13.470	11,477
2024-09-02	16.000	16.000	14.310	14.600	14.600	8,545
2024-08-30	17.750	17.750	15.390	15.900	15.900	26,695
2024-08-29	17.400	17.400	16.250	17.100	17.100	12,802
2024-08-28	20.400	20.400	16.750	16.990	16.990	49,011
2024-08-27	18.600	18.600	16.910	18.600	18.600	50,389
2024-08-26	16.910	16.910	16.050	16.910	16.910	56,515
2024-08-23	15.360	15.370	14.700	15.370	15.370	23,425
2024-08-22	13.970	14.890	13.520	13.970	13.970	203
2024-08-21	12.700	13.970	12.040	13.970	13.970	1,270
2024-08-20	11.030	12.710	11.030	12.700	12.700	10,556
2024-08-19	13.690	13.700	11.550	11.550	11.550	1,201

← NewerPage 8 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.