J A Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 11.990 | 12.220 | 11.990 | 12.010 | 12.010 | 10,000 |
| 2023-02-08 | 11.700 | 11.750 | 11.450 | 11.500 | 11.500 | 6,000 |
| 2023-02-07 | 10.740 | 11.000 | 10.740 | 11.000 | 11.000 | 10,000 |
| 2023-02-06 | 10.210 | 10.990 | 10.210 | 10.750 | 10.750 | 11,500 |
| 2023-02-03 | 10.500 | 10.980 | 10.500 | 10.740 | 10.740 | 10,000 |
| 2023-02-02 | 10.690 | 10.690 | 10.690 | 10.690 | 10.690 | 1,000 |
| 2023-02-01 | 10.350 | 10.450 | 10.000 | 10.330 | 10.330 | 8,000 |
| 2023-01-31 | 9.900 | 10.700 | 9.900 | 10.390 | 10.390 | 35,000 |
| 2023-01-30 | 9.050 | 10.350 | 9.000 | 10.330 | 10.330 | 73,500 |
| 2023-01-27 | 8.840 | 9.450 | 8.740 | 9.450 | 9.450 | 9,000 |
| 2023-01-26 | 8.010 | 8.740 | 8.000 | 8.740 | 8.740 | 19,500 |
| 2023-01-25 | 8.800 | 9.000 | 8.000 | 8.900 | 8.900 | 47,500 |
| 2023-01-24 | 7.990 | 9.150 | 7.500 | 8.740 | 8.740 | 126,500 |
| 2023-01-23 | 8.750 | 8.750 | 7.310 | 8.180 | 8.180 | 47,000 |
| 2023-01-20 | 7.400 | 8.000 | 7.000 | 7.800 | 7.800 | 102,500 |
| 2023-01-19 | 6.150 | 7.000 | 6.150 | 7.000 | 7.000 | 26,000 |
| 2023-01-11 | 5.650 | 6.000 | 5.650 | 6.000 | 6.000 | 2,500 |
| 2023-01-09 | 6.060 | 6.060 | 6.010 | 6.010 | 6.010 | 1,000 |
| 2023-01-06 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 500 |
| 2023-01-04 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 1,000 |
| 2023-01-02 | 6.610 | 6.840 | 6.510 | 6.840 | 6.840 | 7,000 |
| 2022-12-30 | 7.020 | 7.020 | 7.010 | 7.010 | 7.010 | 2,500 |
| 2022-12-27 | 7.000 | 7.690 | 6.800 | 7.690 | 7.690 | 149,000 |
| 2022-12-26 | 4.920 | 6.770 | 4.920 | 6.690 | 6.690 | 22,000 |
| 2022-12-22 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 500 |
| 2022-12-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 |
| 2022-12-14 | 5.610 | 5.610 | 5.600 | 5.600 | 5.600 | 1,500 |
| 2022-12-12 | 5.760 | 5.760 | 5.750 | 5.750 | 5.750 | 2,000 |
| 2022-12-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2022-11-29 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 1,000 |
| 2022-11-25 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 1,000 |
| 2022-11-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5,500 |
| 2022-11-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2022-11-22 | 6.000 | 6.010 | 6.000 | 6.010 | 6.010 | 2,500 |
| 2022-11-15 | 6.200 | 6.200 | 6.100 | 6.200 | 6.200 | 1,000 |
| 2022-11-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 |
| 2022-11-11 | 6.150 | 6.150 | 6.100 | 6.110 | 6.110 | 8,000 |
| 2022-11-10 | 6.260 | 6.260 | 6.250 | 6.250 | 6.250 | 1,000 |
| 2022-11-08 | 7.000 | 7.700 | 6.500 | 6.500 | 6.500 | 38,500 |
| 2022-11-07 | 5.800 | 7.000 | 5.800 | 6.930 | 6.930 | 28,000 |
| 2022-11-03 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2022-10-27 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 500 |
| 2022-10-26 | 6.200 | 6.200 | 5.900 | 5.900 | 5.900 | 2,000 |
| 2022-10-25 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 500 |
| 2022-10-18 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 1,000 |
| 2022-10-17 | 6.370 | 6.400 | 6.360 | 6.360 | 6.360 | 1,500 |
| 2022-10-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,000 |
| 2022-10-06 | 6.120 | 6.590 | 6.100 | 6.590 | 6.590 | 2,500 |
| 2022-09-30 | 6.390 | 6.500 | 6.390 | 6.500 | 6.500 | 4,500 |
| 2022-09-29 | 6.260 | 6.260 | 6.000 | 6.000 | 6.000 | 5,000 |
| 2022-09-22 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 500 |
| 2022-09-20 | 7.020 | 7.020 | 7.000 | 7.010 | 7.010 | 2,000 |
| 2022-09-19 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 500 |
| 2022-09-15 | 7.390 | 7.450 | 7.390 | 7.420 | 7.420 | 2,500 |
| 2022-09-08 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 500 |
| 2022-08-29 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 500 |
| 2022-08-25 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 500 |
| 2022-08-22 | 7.320 | 7.700 | 7.130 | 7.700 | 7.700 | 4,500 |
| 2022-08-18 | 7.700 | 8.100 | 7.700 | 8.100 | 8.100 | 11,000 |
| 2022-08-17 | 7.690 | 7.690 | 7.360 | 7.360 | 7.360 | 1,000 |
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.