J A Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 19.490 | 20.900 | 17.510 | 20.900 | 20.900 | 61,061 |
| 2025-04-29 | 20.250 | 20.290 | 18.550 | 19.000 | 19.000 | 4,719 |
| 2025-04-28 | 20.800 | 20.800 | 18.760 | 18.830 | 18.830 | 4,098 |
| 2025-04-25 | 22.260 | 22.800 | 20.100 | 20.840 | 20.840 | 1,575 |
| 2025-04-24 | 23.440 | 23.440 | 22.100 | 22.200 | 22.200 | 2,868 |
| 2025-04-23 | 26.850 | 26.850 | 23.680 | 23.680 | 23.680 | 55,490 |
| 2025-04-22 | 24.790 | 26.790 | 24.500 | 26.310 | 26.310 | 1,159 |
| 2025-04-21 | 24.790 | 24.790 | 24.600 | 24.600 | 24.600 | 3 |
| 2025-04-18 | 24.790 | 24.790 | 24.600 | 24.600 | 24.600 | 502 |
| 2025-04-17 | 24.790 | 24.790 | 24.050 | 24.180 | 24.180 | 708 |
| 2025-04-16 | 25.000 | 25.000 | 24.000 | 24.020 | 24.020 | 4,201 |
| 2025-04-15 | 23.210 | 24.800 | 23.210 | 24.480 | 24.480 | 12 |
| 2025-04-14 | 23.000 | 24.990 | 23.000 | 24.480 | 24.480 | 530 |
| 2025-04-11 | 25.000 | 25.700 | 24.450 | 24.480 | 24.480 | 3,557 |
| 2025-04-10 | 24.930 | 25.440 | 23.000 | 23.570 | 23.570 | 837 |
| 2025-04-09 | 24.990 | 25.000 | 23.200 | 23.570 | 23.570 | 213 |
| 2025-04-08 | 24.900 | 24.900 | 22.500 | 23.570 | 23.570 | 105 |
| 2025-04-07 | 24.000 | 27.470 | 23.000 | 23.570 | 23.570 | 1,243 |
| 2025-04-04 | 25.940 | 25.940 | 24.970 | 24.970 | 24.970 | 13 |
| 2025-04-03 | 26.500 | 26.500 | 24.000 | 24.970 | 24.970 | 115 |
| 2025-03-27 | 26.500 | 26.500 | 24.650 | 24.970 | 24.970 | 5,332 |
| 2025-03-26 | 25.000 | 26.590 | 25.000 | 25.170 | 25.170 | 4 |
| 2025-03-25 | 25.430 | 26.370 | 24.510 | 25.170 | 25.170 | 3,567 |
| 2025-03-24 | 26.990 | 26.990 | 25.000 | 25.940 | 25.940 | 611 |
| 2025-03-21 | 26.950 | 26.950 | 25.000 | 25.330 | 25.330 | 21,544 |
| 2025-03-20 | 26.000 | 26.000 | 25.000 | 26.000 | 26.000 | 4,510 |
| 2025-03-19 | 25.000 | 27.000 | 24.100 | 25.920 | 25.920 | 9,157 |
| 2025-03-18 | 24.000 | 25.500 | 24.000 | 24.860 | 24.860 | 3,788 |
| 2025-03-17 | 25.500 | 25.900 | 22.690 | 23.450 | 23.450 | 20,600 |
| 2025-03-14 | 25.950 | 25.950 | 25.000 | 25.210 | 25.210 | 2,514 |
| 2025-03-13 | 25.850 | 25.850 | 25.010 | 25.010 | 25.010 | 321 |
| 2025-03-12 | 25.900 | 25.900 | 25.010 | 25.010 | 25.010 | 23 |
| 2025-03-11 | 26.000 | 26.000 | 25.000 | 25.010 | 25.010 | 1,576 |
| 2025-03-10 | 25.000 | 26.000 | 25.000 | 25.000 | 25.000 | 1,202 |
| 2025-03-07 | 27.000 | 27.000 | 25.100 | 26.030 | 26.030 | 757 |
| 2025-03-06 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 4 |
| 2025-03-05 | 27.720 | 27.720 | 25.000 | 25.000 | 25.000 | 1,002 |
| 2025-03-04 | 27.500 | 27.500 | 24.860 | 27.250 | 27.250 | 4 |
| 2025-03-03 | 25.000 | 27.430 | 25.000 | 27.250 | 27.250 | 152 |
| 2025-02-28 | 24.950 | 27.250 | 24.500 | 27.250 | 27.250 | 12,191 |
| 2025-02-27 | 24.060 | 26.000 | 24.060 | 25.500 | 25.500 | 604 |
| 2025-02-26 | 26.400 | 26.400 | 25.100 | 26.060 | 26.060 | 52 |
| 2025-02-25 | 25.010 | 26.500 | 25.010 | 26.060 | 26.060 | 1,527 |
| 2025-02-24 | 25.000 | 26.760 | 25.000 | 26.010 | 26.010 | 5,734 |
| 2025-02-21 | 25.260 | 26.990 | 25.000 | 25.520 | 25.520 | 4,611 |
| 2025-02-20 | 26.000 | 26.490 | 25.000 | 26.330 | 26.330 | 13,303 |
| 2025-02-19 | 26.110 | 26.500 | 25.250 | 26.100 | 26.100 | 266 |
| 2025-02-18 | 27.300 | 27.300 | 26.100 | 26.100 | 26.100 | 3,181 |
| 2025-02-17 | 26.400 | 27.250 | 26.000 | 26.100 | 26.100 | 778 |
| 2025-02-14 | 26.000 | 26.500 | 25.250 | 26.350 | 26.350 | 2,523 |
| 2025-02-13 | 28.000 | 28.000 | 25.830 | 25.950 | 25.950 | 27,823 |
| 2025-02-12 | 28.700 | 28.700 | 28.690 | 28.700 | 28.700 | 1,055 |
| 2025-02-11 | 28.000 | 28.500 | 28.000 | 28.000 | 28.000 | 1,902 |
| 2025-02-10 | 29.000 | 29.000 | 27.010 | 27.630 | 27.630 | 2,407 |
| 2025-02-07 | 30.800 | 30.800 | 28.000 | 28.900 | 28.900 | 481 |
| 2025-02-06 | 29.500 | 29.500 | 28.900 | 28.900 | 28.900 | 1 |
| 2025-02-04 | 29.450 | 29.450 | 28.440 | 28.900 | 28.900 | 1,204 |
| 2025-02-03 | 29.290 | 29.290 | 28.010 | 28.130 | 28.130 | 4,448 |
| 2025-01-31 | 28.600 | 31.000 | 28.600 | 29.010 | 29.010 | 2,850 |
| 2025-01-30 | 30.900 | 30.900 | 29.310 | 29.310 | 29.310 | 6,404 |
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.