J A Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 7.760 | 7.760 | 7.380 | 7.510 | 7.510 | 30,000 |
| 2022-08-15 | 8.010 | 8.380 | 8.010 | 8.380 | 8.380 | 1,000 |
| 2022-08-05 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 500 |
| 2022-07-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,000 |
| 2022-07-22 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 500 |
| 2022-07-19 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 500 |
| 2022-07-18 | 7.310 | 7.900 | 7.310 | 7.900 | 7.900 | 1,500 |
| 2022-07-13 | 7.360 | 8.000 | 7.360 | 8.000 | 8.000 | 1,000 |
| 2022-07-07 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 500 |
| 2022-07-05 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 500 |
| 2022-06-28 | 7.750 | 7.850 | 7.750 | 7.850 | 7.850 | 1,000 |
| 2022-06-22 | 7.520 | 7.950 | 7.520 | 7.950 | 7.950 | 5,500 |
| 2022-06-21 | 7.890 | 7.900 | 7.610 | 7.900 | 7.900 | 4,500 |
| 2022-06-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 500 |
| 2022-06-17 | 7.260 | 8.590 | 7.260 | 8.590 | 8.590 | 2,500 |
| 2022-06-14 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 1,000 |
| 2022-06-09 | 7.700 | 8.210 | 7.700 | 8.210 | 8.210 | 500 |
| 2022-06-08 | 7.400 | 8.210 | 7.400 | 8.210 | 8.210 | 500 |
| 2022-06-02 | 8.250 | 8.250 | 8.150 | 8.210 | 8.210 | 3,000 |
| 2022-06-01 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 6,500 |
| 2022-05-31 | 8.550 | 9.150 | 8.430 | 8.560 | 8.560 | 34,000 |
| 2022-05-26 | 9.400 | 9.450 | 9.400 | 9.430 | 9.430 | 1,500 |
| 2022-05-19 | 10.390 | 10.400 | 9.500 | 9.500 | 9.500 | 12,500 |
| 2022-05-16 | 10.850 | 10.850 | 9.510 | 10.030 | 10.030 | 11,000 |
| 2022-05-13 | 9.250 | 10.450 | 9.250 | 10.450 | 10.450 | 7,000 |
| 2022-05-11 | 10.230 | 10.230 | 10.230 | 10.230 | 10.230 | 500 |
| 2022-04-28 | 10.010 | 10.010 | 9.520 | 9.520 | 9.520 | 2,000 |
| 2022-04-26 | 10.790 | 10.790 | 10.280 | 10.300 | 10.300 | 16,500 |
| 2022-04-20 | 11.280 | 11.280 | 11.280 | 11.280 | 11.280 | 500 |
| 2022-04-19 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 500 |
| 2022-04-13 | 12.270 | 12.270 | 12.000 | 12.100 | 12.100 | 4,000 |
| 2022-04-11 | 12.900 | 12.900 | 12.500 | 12.500 | 12.500 | 4,500 |
| 2022-04-08 | 12.250 | 12.820 | 12.250 | 12.250 | 12.250 | 1,000 |
| 2022-04-07 | 14.550 | 14.550 | 12.820 | 12.820 | 12.820 | 7,000 |
| 2022-04-06 | 12.510 | 13.950 | 12.260 | 13.850 | 13.850 | 55,500 |
| 2022-04-05 | 13.360 | 13.360 | 13.260 | 13.260 | 13.260 | 3,000 |
| 2022-04-04 | 14.330 | 14.400 | 14.330 | 14.330 | 14.330 | 2,500 |
| 2022-04-01 | 15.000 | 15.950 | 14.000 | 15.490 | 15.490 | 6,500 |
| 2022-03-31 | 14.850 | 14.900 | 14.850 | 14.900 | 14.900 | 1,500 |
| 2022-03-30 | 16.500 | 16.500 | 14.520 | 14.520 | 14.520 | 32,500 |
| 2022-03-29 | 14.800 | 15.690 | 14.800 | 15.690 | 15.690 | 31,000 |
| 2022-03-28 | 16.000 | 16.000 | 15.560 | 16.000 | 16.000 | 31,500 |
| 2022-03-22 | 14.320 | 15.980 | 14.320 | 15.560 | 15.560 | 7,500 |
| 2022-03-16 | 15.480 | 15.480 | 15.440 | 15.480 | 15.480 | 10,000 |
| 2022-03-15 | 15.430 | 15.440 | 15.430 | 15.440 | 15.440 | 1,000 |
| 2022-03-08 | 13.830 | 14.990 | 13.830 | 14.990 | 14.990 | 1,500 |
| 2022-03-03 | 15.050 | 15.050 | 14.950 | 14.950 | 14.950 | 1,500 |
| 2022-03-02 | 14.930 | 15.850 | 14.760 | 14.760 | 14.760 | 10,500 |
| 2022-03-01 | 15.390 | 15.950 | 15.390 | 15.950 | 15.950 | 3,000 |
| 2022-02-28 | 15.160 | 16.150 | 15.150 | 15.150 | 15.150 | 9,000 |
| 2022-02-25 | 16.370 | 17.800 | 16.370 | 16.370 | 16.370 | 4,500 |
| 2022-02-24 | 15.760 | 18.250 | 15.760 | 17.690 | 17.690 | 110,000 |
| 2022-02-23 | 16.500 | 17.450 | 16.500 | 17.030 | 17.030 | 5,000 |
| 2022-02-21 | 16.000 | 16.850 | 16.000 | 16.610 | 16.610 | 10,000 |
| 2022-02-18 | 17.000 | 17.000 | 14.820 | 15.950 | 15.950 | 7,000 |
| 2022-02-17 | 15.410 | 15.950 | 15.380 | 15.950 | 15.950 | 4,500 |
| 2022-02-16 | 15.550 | 16.900 | 15.430 | 16.620 | 16.620 | 19,500 |
| 2022-02-15 | 15.680 | 17.200 | 15.680 | 16.680 | 16.680 | 21,500 |
| 2022-02-10 | 16.190 | 16.950 | 16.190 | 16.950 | 16.950 | 7,000 |
| 2022-02-09 | 15.890 | 16.750 | 15.890 | 16.190 | 16.190 | 5,000 |
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.