J A Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	54.850	54.850	54.850	54.850	54.850	1,000
2023-11-23	52.520	54.850	52.200	54.750	54.750	21,000
2023-11-22	55.490	56.350	55.490	56.260	56.260	7,000
2023-11-21	55.110	57.850	54.600	56.940	56.940	51,000
2023-11-20	54.120	59.480	52.990	58.980	58.980	118,500
2023-11-17	56.450	58.500	52.010	57.290	57.290	20,500
2023-11-16	53.010	55.990	53.000	55.610	55.610	19,500
2023-11-15	52.290	56.350	52.260	55.220	55.220	163,500
2023-11-14	54.660	56.500	54.010	55.700	55.700	10,500
2023-11-13	54.990	58.600	51.300	57.750	57.750	70,000
2023-11-10	56.900	56.900	51.500	55.390	55.390	92,500
2023-11-08	53.300	56.840	53.000	55.620	55.620	13,500
2023-11-07	53.200	56.990	52.050	56.570	56.570	25,500
2023-11-06	55.110	58.640	55.110	55.500	55.500	4,500
2023-11-01	61.700	61.700	55.900	59.460	59.460	5,000
2023-10-31	53.800	59.700	53.760	59.040	59.040	96,500
2023-10-27	58.260	60.940	56.870	58.120	58.120	22,000
2023-10-26	59.000	66.000	58.010	61.480	61.480	20,500
2023-10-25	57.750	63.000	57.550	61.560	61.560	31,500
2023-10-23	61.500	63.950	59.200	61.990	61.990	19,500
2023-10-20	66.500	66.500	60.260	64.000	64.000	3,500
2023-10-19	59.250	63.900	58.360	63.010	63.010	16,000
2023-10-18	58.000	63.450	58.000	61.450	61.450	7,500
2023-10-17	58.600	60.000	58.600	59.070	59.070	3,000
2023-10-16	63.300	63.300	63.300	63.300	63.300	5,500
2023-10-12	58.010	63.240	57.590	62.100	62.100	6,000
2023-10-11	62.750	62.750	58.250	61.610	61.610	6,500
2023-10-10	62.490	62.490	61.000	61.000	61.000	2,500
2023-10-09	56.900	59.500	56.010	59.200	59.200	12,500
2023-10-06	51.570	59.880	51.570	56.460	56.460	12,000
2023-10-05	55.150	58.000	53.970	55.710	55.710	27,500
2023-10-04	57.240	58.750	55.010	58.350	58.350	14,500
2023-10-03	52.010	58.950	51.040	57.240	57.240	58,000
2023-10-02	52.260	56.900	51.960	55.180	55.180	17,000
2023-09-27	56.170	56.170	56.170	56.170	56.170	500
2023-09-26	53.340	56.600	53.340	56.170	56.170	279,500
2023-09-25	48.000	54.300	48.000	53.340	53.340	28,500
2023-09-22	45.250	51.700	45.050	51.060	51.060	34,500
2023-09-21	48.940	48.940	44.500	48.330	48.330	7,000
2023-09-20	43.850	46.980	42.050	46.290	46.290	52,500
2023-09-19	43.050	46.000	42.570	44.380	44.380	28,000
2023-09-18	43.200	46.190	43.200	46.020	46.020	259,000
2023-09-15	42.200	44.490	42.200	44.470	44.470	6,500
2023-09-14	41.400	44.770	40.100	44.150	44.150	32,000
2023-09-13	39.700	43.840	39.700	43.350	43.350	4,000
2023-09-12	40.000	43.940	37.810	41.260	41.260	246,500
2023-09-11	36.690	41.990	36.690	40.880	40.880	25,500
2023-09-08	37.990	39.850	37.990	39.660	39.660	15,000
2023-09-07	36.400	38.000	36.400	37.800	37.800	4,500
2023-09-06	37.360	37.360	37.000	37.050	37.050	10,000
2023-09-05	36.670	42.500	36.670	40.000	40.000	45,500
2023-09-04	39.640	39.640	39.640	39.640	39.640	500
2023-09-01	42.840	42.840	42.840	42.840	42.840	3,000
2023-08-30	38.750	40.990	38.730	40.660	40.660	7,500
2023-08-29	39.640	42.850	39.640	41.870	41.870	7,500
2023-08-28	37.300	42.850	37.300	42.850	42.850	14,500
2023-08-25	36.700	41.800	36.700	40.290	40.290	19,000
2023-08-24	38.250	39.690	38.100	39.680	39.680	13,000
2023-08-23	38.510	41.450	38.420	41.190	41.190	13,000
2023-08-22	41.550	41.550	41.530	41.530	41.530	18,000

← NewerPage 12 of 16 · 951 trading daysOlder →

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.