J A Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	15.460	16.500	15.460	15.790	15.790	2,500
2022-02-04	14.700	15.690	14.700	15.690	15.690	2,000
2022-02-03	14.650	14.650	14.600	14.600	14.600	3,000
2022-02-02	14.700	14.700	14.650	14.650	14.650	13,500
2022-02-01	14.250	14.700	13.400	14.700	14.700	81,000
2022-01-31	13.380	14.400	13.380	14.400	14.400	3,000
2022-01-25	13.540	14.500	13.540	14.460	14.460	5,500
2022-01-17	14.250	14.950	13.890	14.630	14.630	7,500
2022-01-13	14.950	15.110	14.950	15.010	15.010	4,000
2022-01-12	14.700	14.700	14.000	14.650	14.650	2,000
2022-01-11	13.890	14.380	13.890	14.130	14.130	5,000
2022-01-10	13.880	13.880	13.850	13.860	13.860	7,000
2022-01-07	12.990	13.750	12.990	13.500	13.500	9,000
2022-01-06	13.510	13.510	12.980	12.990	12.990	20,000
2022-01-05	14.030	14.030	14.030	14.030	14.030	1,000
2022-01-04	14.040	14.040	14.010	14.030	14.030	2,000
2022-01-03	13.990	14.770	13.990	14.710	14.710	10,500
2021-12-30	13.740	15.250	13.740	13.740	13.740	8,500
2021-12-28	14.850	14.850	14.850	14.850	14.850	500
2021-12-24	14.100	14.100	14.100	14.100	14.100	500
2021-12-23	12.750	14.250	12.250	13.180	13.180	26,500
2021-12-22	13.000	13.500	13.000	13.250	13.250	1,000
2021-12-21	12.600	12.600	12.600	12.600	12.600	1,500
2021-12-20	11.740	12.750	11.740	12.600	12.600	13,500
2021-12-15	11.750	11.750	11.750	11.750	11.750	500
2021-12-14	11.400	11.490	11.400	11.450	11.450	1,000
2021-12-08	10.110	11.200	10.110	10.500	10.500	5,000
2021-12-07	11.100	11.100	11.100	11.100	11.100	500
2021-12-06	10.110	10.110	10.110	10.110	10.110	500
2021-12-02	11.080	11.080	11.080	11.080	11.080	500
2021-12-01	11.080	11.080	11.080	11.080	11.080	500
2021-11-26	11.400	11.400	11.060	11.080	11.080	3,500
2021-11-25	11.480	12.490	11.480	11.530	11.530	29,000
2021-11-24	12.000	12.000	11.500	11.500	11.500	2,500
2021-11-19	11.980	12.000	11.980	12.000	12.000	4,000
2021-11-18	11.750	12.000	11.020	11.020	11.020	2,500
2021-11-17	12.250	12.250	12.000	12.000	12.000	1,000
2021-11-08	12.820	12.820	12.820	12.820	12.820	1,000
2021-11-04	12.250	13.500	12.250	13.500	13.500	22,500
2021-11-03	12.500	12.500	12.500	12.500	12.500	1,000
2021-11-01	12.500	12.700	12.500	12.630	12.630	1,500
2021-10-29	12.260	12.260	11.630	11.750	11.750	10,500
2021-10-28	13.500	13.500	12.540	12.630	12.630	13,500
2021-10-27	13.550	13.550	13.550	13.550	13.550	27,000
2021-10-26	12.550	12.550	12.550	12.550	12.550	2,000
2021-10-25	13.200	13.200	13.200	13.200	13.200	1,000
2021-10-22	14.200	14.200	14.200	14.200	14.200	500
2021-10-21	13.230	13.230	13.230	13.230	13.230	1,000
2021-10-18	15.000	15.000	14.000	14.000	14.000	5,500
2021-10-15	15.000	15.000	15.000	15.000	15.000	1,000
2021-10-14	15.400	15.400	15.400	15.400	15.400	500

← NewerPage 16 of 16 · 951 trading days

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.