J A Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 93.750 | 93.950 | 86.000 | 87.260 | 87.260 | 3,674 |
| 2024-08-06 | 89.510 | 96.000 | 88.800 | 95.560 | 95.560 | 43,126 |
| 2024-08-05 | 96.000 | 98.670 | 90.000 | 98.670 | 98.670 | 387 |
| 2024-08-02 | 95.300 | 100.85 | 92.660 | 98.670 | 98.670 | 112,135 |
| 2024-08-01 | 100.95 | 102.95 | 95.750 | 102.95 | 102.95 | 200,069 |
| 2024-07-31 | 109.00 | 109.00 | 98.250 | 102.95 | 102.95 | 12,257 |
| 2024-07-30 | 105.90 | 105.95 | 98.010 | 104.60 | 104.60 | 45,553 |
| 2024-07-29 | 97.500 | 106.44 | 97.500 | 106.44 | 106.44 | 16 |
| 2024-07-25 | 102.02 | 107.00 | 99.140 | 106.44 | 106.44 | 25,460 |
| 2024-07-24 | 114.49 | 115.00 | 97.250 | 110.16 | 110.16 | 81,565 |
| 2024-07-23 | 100.01 | 109.80 | 97.760 | 108.06 | 108.06 | 36,750 |
| 2024-07-22 | 100.00 | 109.48 | 96.250 | 108.53 | 108.53 | 36,637 |
| 2024-07-19 | 106.00 | 107.90 | 91.510 | 106.85 | 106.85 | 77,056 |
| 2024-07-18 | 95.900 | 98.770 | 91.020 | 98.540 | 98.540 | 30,504 |
| 2024-07-15 | 91.010 | 99.400 | 90.900 | 97.800 | 97.800 | 6,505 |
| 2024-07-12 | 105.00 | 109.00 | 92.000 | 100.40 | 100.40 | 69,687 |
| 2024-07-11 | 93.500 | 99.910 | 92.500 | 99.910 | 99.910 | 12 |
| 2024-07-10 | 98.900 | 99.950 | 98.900 | 99.910 | 99.910 | 113,802 |
| 2024-07-09 | 93.450 | 99.850 | 93.450 | 99.520 | 99.520 | 33,802 |
| 2024-07-08 | 100.95 | 104.95 | 90.000 | 103.20 | 103.20 | 22,810 |
| 2024-07-05 | 93.000 | 98.980 | 92.500 | 98.980 | 98.980 | 17 |
| 2024-07-04 | 98.000 | 99.990 | 92.590 | 98.980 | 98.980 | 33,504 |
| 2024-07-03 | 95.000 | 101.48 | 95.000 | 101.48 | 101.48 | 5 |
| 2024-07-02 | 96.020 | 101.48 | 96.020 | 101.48 | 101.48 | 5 |
| 2024-07-01 | 95.510 | 101.48 | 95.510 | 101.48 | 101.48 | 19,174 |
| 2024-06-28 | 103.89 | 103.89 | 102.00 | 102.62 | 102.62 | 4,299 |
| 2024-06-27 | 92.500 | 105.99 | 88.670 | 104.65 | 104.65 | 61,329 |
| 2024-06-26 | 89.000 | 97.490 | 89.000 | 97.430 | 97.430 | 3,797 |
| 2024-06-25 | 97.700 | 97.700 | 86.700 | 95.580 | 95.580 | 39,013 |
| 2024-06-24 | 83.110 | 90.000 | 83.110 | 89.950 | 89.950 | 11,011 |
| 2024-06-21 | 84.500 | 90.500 | 79.000 | 89.880 | 89.880 | 97,637 |
| 2024-06-20 | 84.050 | 87.990 | 84.050 | 84.050 | 84.050 | 950 |
| 2024-06-14 | 86.000 | 91.300 | 82.710 | 90.410 | 90.410 | 58,402 |
| 2024-06-13 | 85.050 | 90.500 | 85.050 | 90.380 | 90.380 | 3,736 |
| 2024-06-12 | 85.010 | 90.570 | 85.010 | 90.570 | 90.570 | 64 |
| 2024-06-11 | 84.750 | 90.570 | 84.750 | 90.570 | 90.570 | 86 |
| 2024-06-10 | 81.450 | 90.990 | 80.050 | 90.570 | 90.570 | 49,015 |
| 2024-06-07 | 84.110 | 87.980 | 84.110 | 87.320 | 87.320 | 6,327 |
| 2024-06-06 | 90.000 | 92.650 | 82.550 | 89.610 | 89.610 | 26,042 |
| 2024-06-05 | 85.010 | 89.490 | 85.010 | 89.080 | 89.080 | 20,150 |
| 2024-06-04 | 85.510 | 90.700 | 85.160 | 90.390 | 90.390 | 11,790 |
| 2024-06-03 | 92.750 | 92.750 | 86.810 | 91.540 | 91.540 | 5,251 |
| 2024-05-31 | 89.250 | 98.800 | 88.550 | 91.780 | 91.780 | 33,677 |
| 2024-05-30 | 91.440 | 97.700 | 86.000 | 96.250 | 96.250 | 73,903 |
| 2024-05-29 | 87.950 | 91.700 | 80.160 | 91.700 | 91.700 | 151,110 |
| 2024-05-27 | 82.010 | 89.350 | 81.380 | 85.690 | 85.690 | 74,520 |
| 2024-05-24 | 85.690 | 90.900 | 84.850 | 88.460 | 88.460 | 24,500 |
| 2024-05-23 | 83.900 | 93.800 | 83.900 | 91.700 | 91.700 | 26,500 |
| 2024-05-21 | 85.050 | 91.430 | 83.650 | 90.520 | 90.520 | 74,500 |
| 2024-05-20 | 88.550 | 93.500 | 87.600 | 90.420 | 90.420 | 55,500 |
| 2024-05-17 | 93.150 | 96.950 | 91.520 | 94.700 | 94.700 | 26,000 |
| 2024-05-16 | 92.800 | 99.800 | 92.800 | 98.930 | 98.930 | 19,000 |
| 2024-05-14 | 92.000 | 97.400 | 89.350 | 96.960 | 96.960 | 23,500 |
| 2024-05-10 | 90.310 | 99.000 | 90.250 | 96.510 | 96.510 | 16,000 |
| 2024-05-09 | 95.000 | 97.000 | 90.890 | 95.900 | 95.900 | 21,500 |
| 2024-05-08 | 92.000 | 92.940 | 92.000 | 92.940 | 92.940 | 2,000 |
| 2024-05-07 | 87.500 | 93.450 | 81.500 | 93.120 | 93.120 | 291,500 |
| 2024-05-06 | 91.000 | 95.500 | 87.000 | 87.000 | 87.000 | 25,000 |
| 2024-05-03 | 90.000 | 96.850 | 84.500 | 93.800 | 93.800 | 85,000 |
| 2024-05-02 | 86.880 | 91.780 | 86.880 | 91.210 | 91.210 | 8,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.