J A Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 82.080 | 86.950 | 82.080 | 86.770 | 86.770 | 4,500 |
| 2024-04-24 | 88.880 | 89.000 | 82.000 | 85.940 | 85.940 | 5,000 |
| 2024-04-23 | 89.750 | 89.750 | 81.500 | 87.510 | 87.510 | 85,500 |
| 2024-04-22 | 81.000 | 86.750 | 80.600 | 84.900 | 84.900 | 104,500 |
| 2024-04-19 | 80.000 | 81.900 | 80.000 | 81.630 | 81.630 | 3,500 |
| 2024-04-18 | 78.000 | 80.000 | 78.000 | 79.450 | 79.450 | 4,500 |
| 2024-04-17 | 71.050 | 77.800 | 71.050 | 77.740 | 77.740 | 107,000 |
| 2024-04-16 | 70.000 | 74.870 | 70.000 | 74.390 | 74.390 | 11,000 |
| 2024-04-15 | 76.950 | 76.950 | 74.450 | 74.450 | 74.450 | 6,000 |
| 2024-04-09 | 72.930 | 72.930 | 72.930 | 72.930 | 72.930 | 2,000 |
| 2024-04-08 | 66.050 | 73.850 | 66.050 | 72.700 | 72.700 | 6,000 |
| 2024-04-04 | 65.190 | 71.980 | 65.190 | 71.210 | 71.210 | 13,500 |
| 2024-04-03 | 70.480 | 70.480 | 70.480 | 70.480 | 70.480 | 2,500 |
| 2024-03-29 | 64.950 | 65.930 | 64.950 | 65.670 | 65.670 | 4,000 |
| 2024-03-26 | 64.930 | 64.930 | 64.930 | 64.930 | 64.930 | 500 |
| 2024-03-22 | 63.990 | 63.990 | 63.990 | 63.990 | 63.990 | 500 |
| 2024-03-20 | 58.650 | 64.900 | 58.650 | 63.830 | 63.830 | 22,000 |
| 2024-03-12 | 57.000 | 63.990 | 57.000 | 63.410 | 63.410 | 15,000 |
| 2024-02-21 | 57.780 | 60.940 | 57.780 | 60.940 | 60.940 | 1,000 |
| 2024-02-16 | 61.000 | 62.740 | 61.000 | 62.610 | 62.610 | 6,500 |
| 2024-02-14 | 55.860 | 60.950 | 55.860 | 60.640 | 60.640 | 15,500 |
| 2024-02-12 | 56.200 | 59.990 | 56.200 | 59.990 | 59.990 | 1,500 |
| 2024-02-09 | 60.730 | 60.730 | 60.730 | 60.730 | 60.730 | 2,500 |
| 2024-02-07 | 62.700 | 62.700 | 58.000 | 59.990 | 59.990 | 5,500 |
| 2024-02-02 | 60.850 | 60.850 | 60.850 | 60.850 | 60.850 | 2,000 |
| 2024-02-01 | 56.880 | 62.950 | 56.880 | 60.930 | 60.930 | 29,000 |
| 2024-01-31 | 59.000 | 63.950 | 59.000 | 61.490 | 61.490 | 10,500 |
| 2024-01-30 | 51.690 | 60.000 | 51.690 | 59.500 | 59.500 | 125,500 |
| 2024-01-26 | 55.350 | 55.890 | 55.350 | 55.880 | 55.880 | 9,500 |
| 2024-01-25 | 57.950 | 57.950 | 52.710 | 54.980 | 54.980 | 43,500 |
| 2024-01-24 | 55.370 | 58.850 | 55.050 | 56.980 | 56.980 | 11,000 |
| 2024-01-23 | 57.050 | 59.440 | 57.050 | 59.310 | 59.310 | 11,000 |
| 2024-01-22 | 55.510 | 58.680 | 55.340 | 58.270 | 58.270 | 42,500 |
| 2024-01-19 | 55.390 | 59.870 | 55.390 | 59.830 | 59.830 | 25,500 |
| 2024-01-17 | 55.360 | 61.900 | 55.310 | 59.880 | 59.880 | 86,000 |
| 2024-01-16 | 56.010 | 60.900 | 55.240 | 59.740 | 59.740 | 61,500 |
| 2024-01-15 | 56.090 | 60.500 | 56.090 | 59.720 | 59.720 | 57,000 |
| 2024-01-11 | 59.950 | 59.950 | 53.900 | 56.380 | 56.380 | 16,500 |
| 2024-01-10 | 53.990 | 58.500 | 53.990 | 58.270 | 58.270 | 91,000 |
| 2024-01-09 | 52.300 | 55.850 | 52.300 | 54.480 | 54.480 | 32,500 |
| 2024-01-08 | 56.540 | 56.540 | 56.540 | 56.540 | 56.540 | 500 |
| 2024-01-05 | 57.050 | 57.450 | 52.000 | 56.540 | 56.540 | 32,000 |
| 2024-01-04 | 49.050 | 54.990 | 49.050 | 54.650 | 54.650 | 13,500 |
| 2024-01-03 | 52.880 | 52.880 | 52.880 | 52.880 | 52.880 | 1,000 |
| 2024-01-02 | 52.630 | 52.630 | 52.630 | 52.630 | 52.630 | 1,000 |
| 2024-01-01 | 51.240 | 52.480 | 51.240 | 52.430 | 52.430 | 77,500 |
| 2023-12-29 | 48.980 | 50.940 | 48.900 | 50.880 | 50.880 | 102,000 |
| 2023-12-28 | 47.000 | 47.990 | 47.000 | 47.950 | 47.950 | 25,500 |
| 2023-12-27 | 45.570 | 48.860 | 45.570 | 48.750 | 48.750 | 34,000 |
| 2023-12-22 | 46.540 | 49.800 | 46.540 | 49.260 | 49.260 | 3,000 |
| 2023-12-20 | 48.000 | 50.350 | 48.000 | 50.310 | 50.310 | 55,000 |
| 2023-12-14 | 47.980 | 47.980 | 47.980 | 47.980 | 47.980 | 50,000 |
| 2023-12-13 | 46.050 | 48.350 | 46.010 | 47.960 | 47.960 | 4,000 |
| 2023-12-11 | 47.050 | 49.900 | 46.640 | 49.680 | 49.680 | 88,000 |
| 2023-12-08 | 51.500 | 51.500 | 45.310 | 50.420 | 50.420 | 63,000 |
| 2023-12-06 | 45.150 | 49.250 | 45.150 | 48.970 | 48.970 | 44,000 |
| 2023-11-30 | 42.820 | 49.750 | 42.820 | 48.080 | 48.080 | 336,000 |
| 2023-11-29 | 47.050 | 47.450 | 46.290 | 46.290 | 46.290 | 10,000 |
| 2023-11-28 | 52.950 | 52.950 | 50.040 | 50.040 | 50.040 | 14,500 |
| 2023-11-27 | 51.520 | 54.440 | 50.740 | 54.100 | 54.100 | 47,000 |
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.