AN Textile Mill historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-10-20 | 9.450 | 9.500 | 9.450 | 9.500 | 9.500 | 1,000 |
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.