J A Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	42.320	48.000	42.320	44.900	44.900	84,000
2023-08-18	45.750	45.750	45.750	45.750	45.750	500
2023-08-17	41.160	47.450	41.160	43.060	43.060	904,500
2023-08-15	42.500	44.500	41.740	44.500	44.500	35,500
2023-08-11	41.160	47.820	41.150	45.120	45.120	43,500
2023-08-10	43.760	46.740	43.470	44.490	44.490	31,500
2023-08-09	47.990	48.000	43.500	46.990	46.990	13,000
2023-08-04	45.950	46.000	45.950	46.000	46.000	3,500
2023-07-31	52.950	52.950	46.120	46.120	46.120	3,000
2023-07-25	48.100	49.850	48.100	49.850	49.850	2,000
2023-07-21	52.000	52.000	52.000	52.000	52.000	500
2023-07-20	48.500	48.500	48.500	48.500	48.500	500
2023-07-19	45.090	49.900	45.080	46.690	46.690	3,000
2023-07-18	43.490	49.980	43.490	48.740	48.740	6,000
2023-07-17	46.060	47.500	46.060	47.020	47.020	1,500
2023-07-14	47.060	47.060	47.060	47.060	47.060	2,000
2023-07-13	50.880	55.500	50.880	50.880	50.880	10,000
2023-07-11	55.000	55.000	55.000	55.000	55.000	500
2023-07-10	51.010	54.000	50.010	54.000	54.000	1,500
2023-07-03	52.000	52.000	52.000	52.000	52.000	1,500
2023-06-23	48.750	48.750	48.750	48.750	48.750	1,500
2023-06-16	45.400	45.400	45.400	45.400	45.400	1,500
2023-06-13	39.320	42.490	39.320	42.490	42.490	2,500
2023-06-12	41.000	44.000	41.000	42.500	42.500	2,000
2023-06-01	36.900	41.450	36.900	41.450	41.450	3,000
2023-05-19	38.570	38.570	38.570	38.570	38.570	500
2023-05-05	41.900	41.900	41.900	41.900	41.900	500
2023-05-04	38.280	41.000	38.280	41.000	41.000	3,000
2023-05-03	35.650	41.380	35.650	41.380	41.380	5,500
2023-04-28	38.500	38.500	38.500	38.500	38.500	500
2023-04-27	34.500	36.000	34.500	36.000	36.000	7,500
2023-04-26	36.990	36.990	33.190	35.000	35.000	3,000
2023-04-18	33.310	35.950	33.300	35.880	35.880	4,000
2023-04-17	32.120	37.320	32.120	36.000	36.000	3,500
2023-04-07	33.030	38.370	33.030	34.720	34.720	10,000
2023-03-30	35.700	35.700	35.700	35.700	35.700	1,500
2023-03-28	35.700	35.700	35.700	35.700	35.700	500
2023-03-27	33.450	33.450	31.410	33.450	33.450	1,000
2023-03-22	31.410	31.410	31.410	31.410	31.410	500
2023-03-21	29.700	29.700	29.700	29.700	29.700	500
2023-03-20	26.200	28.200	26.200	28.200	28.200	3,500
2023-03-17	25.750	26.800	25.750	26.290	26.290	10,500
2023-03-16	24.990	24.990	24.990	24.990	24.990	2,500
2023-03-14	23.000	24.700	23.000	24.700	24.700	10,000
2023-03-08	23.000	23.010	23.000	23.010	23.010	3,000
2023-03-07	21.980	22.750	21.980	22.750	22.750	1,500
2023-03-06	20.890	21.700	20.890	21.700	21.700	1,500
2023-03-03	21.000	21.040	20.890	20.890	20.890	2,000
2023-03-02	19.000	20.200	18.990	19.580	19.580	11,000
2023-03-01	18.100	19.100	18.000	19.100	19.100	24,500
2023-02-28	16.210	18.800	16.210	18.340	18.340	40,500
2023-02-23	17.400	17.800	17.400	17.520	17.520	10,000
2023-02-22	16.100	17.800	16.100	17.410	17.410	27,000
2023-02-21	17.400	17.400	17.400	17.400	17.400	1,500
2023-02-20	14.430	16.770	14.430	16.770	16.770	52,000
2023-02-17	14.400	15.600	14.400	15.600	15.600	5,000
2023-02-15	14.640	14.640	14.640	14.640	14.640	1,000
2023-02-14	13.090	14.390	13.090	13.760	13.760	17,500
2023-02-13	13.470	13.500	12.500	13.390	13.390	7,500
2023-02-10	11.020	13.000	11.020	12.570	12.570	62,500

← NewerPage 13 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.