AN Textile Mill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	13.690	13.700	11.550	11.550	11.550	1,201
2024-08-16	13.700	13.700	12.470	12.470	12.470	100
2024-08-15	13.240	13.270	12.300	12.470	12.470	2,455
2024-08-13	12.060	12.060	12.060	12.060	12.060	699
2024-08-12	14.630	14.630	12.850	12.850	12.850	1,011
2024-08-09	13.500	14.250	12.510	13.300	13.300	5,050
2024-08-08	11.560	13.710	11.560	13.700	13.700	14,917
2024-08-07	11.330	12.460	11.330	12.460	12.460	2,505
2024-08-06	11.140	12.250	11.140	11.330	11.330	817
2024-08-05	11.680	12.850	11.000	11.140	11.140	2,335
2024-08-02	14.150	14.150	11.610	11.680	11.680	7,869
2024-08-01	11.700	12.860	10.990	12.860	12.860	4,452
2024-07-31	11.700	11.800	9.950	11.690	11.690	3,447
2024-07-30	8.800	10.760	8.760	10.730	10.730	3,066
2024-07-04	10.760	10.760	9.760	9.760	9.760	416
2024-07-02	10.000	10.000	9.170	9.760	9.760	727
2024-06-28	9.170	10.170	9.170	10.170	10.170	1
2024-06-25	9.190	10.170	9.180	10.170	10.170	20
2024-06-21	9.170	10.310	9.170	10.170	10.170	4
2024-06-14	9.170	11.150	9.170	10.170	10.170	502
2024-06-13	9.170	10.170	9.170	10.170	10.170	306
2024-06-11	10.000	10.170	9.410	10.170	10.170	102
2024-06-10	8.500	10.280	8.500	10.170	10.170	713
2024-06-07	10.280	10.280	9.280	9.280	9.280	1
2024-06-06	10.260	10.260	9.280	9.280	9.280	4
2024-06-04	10.270	10.270	8.550	9.280	9.280	2
2024-05-31	9.300	9.300	9.000	9.280	9.280	10,259
2024-05-30	8.500	8.600	8.500	8.600	8.600	20
2024-05-16	8.600	8.600	8.600	8.600	8.600	8,500
2024-05-14	8.500	8.500	8.000	8.500	8.500	1,500
2024-05-13	8.500	8.500	8.500	8.500	8.500	1,000
2024-04-19	8.500	8.500	8.500	8.500	8.500	500
2024-04-17	8.500	8.990	8.500	8.850	8.850	1,500
2024-03-20	8.500	8.500	8.500	8.500	8.500	500
2024-03-19	8.500	8.500	8.500	8.500	8.500	500
2024-02-16	8.500	8.500	8.500	8.500	8.500	1,500
2024-02-14	8.060	8.060	8.060	8.060	8.060	500
2024-02-07	8.160	8.160	8.150	8.150	8.150	3,500
2024-01-31	9.150	9.150	9.150	9.150	9.150	500
2024-01-29	8.750	8.750	8.750	8.750	8.750	25,000
2024-01-26	8.500	8.500	8.500	8.500	8.500	10,000
2024-01-23	8.350	8.990	8.350	8.990	8.990	15,000
2023-11-27	9.350	9.350	9.350	9.350	9.350	1,000
2023-11-13	8.420	8.420	8.420	8.420	8.420	1,000
2023-10-19	8.750	9.400	8.750	9.400	9.400	12,500
2023-10-11	8.400	8.400	8.400	8.400	8.400	500
2023-09-01	8.400	8.400	8.400	8.400	8.400	500
2023-08-02	8.000	8.000	8.000	8.000	8.000	500
2023-08-01	7.750	7.750	7.750	7.750	7.750	1,500
2023-07-31	7.500	8.500	7.500	8.500	8.500	7,000
2023-07-19	8.500	9.500	8.500	8.500	8.500	500
2023-05-05	8.500	8.500	8.500	8.500	8.500	500
2023-01-27	9.060	9.800	9.060	9.720	9.720	26,000
2023-01-25	9.060	9.060	9.059	9.060	9.060	1,500
2022-11-25	9.000	9.300	9.000	9.150	9.150	1,000
2022-11-23	9.300	9.300	9.300	9.300	9.300	1,000
2022-11-21	9.000	9.000	9.000	9.000	9.000	2,000
2022-11-16	9.890	9.900	9.890	9.900	9.900	1,000
2022-11-03	9.500	9.500	9.500	9.500	9.500	500
2022-10-24	9.060	9.500	9.060	9.500	9.500	1,000

← NewerPage 9 of 11 · 609 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.