J A Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 30.400 | 31.700 | 29.000 | 29.310 | 29.310 | 5,673 |
| 2025-01-28 | 29.650 | 30.950 | 28.890 | 29.020 | 29.020 | 16,139 |
| 2025-01-27 | 31.000 | 31.310 | 29.500 | 30.130 | 30.130 | 9,911 |
| 2025-01-24 | 31.990 | 33.450 | 30.310 | 31.360 | 31.360 | 55,075 |
| 2025-01-23 | 32.000 | 32.000 | 31.550 | 32.000 | 32.000 | 1,036 |
| 2025-01-22 | 32.010 | 32.210 | 32.000 | 32.000 | 32.000 | 33,194 |
| 2025-01-21 | 33.330 | 33.330 | 32.230 | 32.580 | 32.580 | 2,759 |
| 2025-01-20 | 33.000 | 34.850 | 32.000 | 32.280 | 32.280 | 36,467 |
| 2025-01-17 | 33.660 | 33.670 | 33.380 | 33.530 | 33.530 | 643 |
| 2025-01-16 | 33.500 | 34.900 | 32.250 | 33.200 | 33.200 | 31,871 |
| 2025-01-15 | 35.260 | 37.850 | 33.000 | 34.080 | 34.080 | 11,390 |
| 2025-01-14 | 37.200 | 37.200 | 35.000 | 36.350 | 36.350 | 18,818 |
| 2025-01-13 | 33.330 | 35.100 | 33.100 | 35.100 | 35.100 | 2,053 |
| 2025-01-10 | 33.610 | 36.750 | 33.610 | 33.860 | 33.860 | 13,512 |
| 2025-01-09 | 35.490 | 35.490 | 33.060 | 35.250 | 35.250 | 29,022 |
| 2025-01-08 | 35.000 | 35.700 | 32.000 | 34.120 | 34.120 | 5,451 |
| 2025-01-07 | 35.000 | 35.500 | 34.250 | 35.200 | 35.200 | 1,300 |
| 2025-01-06 | 34.500 | 35.730 | 34.000 | 35.000 | 35.000 | 19,723 |
| 2025-01-03 | 34.300 | 36.250 | 33.000 | 34.830 | 34.830 | 5,781 |
| 2025-01-02 | 35.000 | 35.480 | 34.300 | 34.970 | 34.970 | 27,183 |
| 2025-01-01 | 34.990 | 35.700 | 34.000 | 34.700 | 34.700 | 11,781 |
| 2024-12-31 | 35.400 | 35.400 | 34.000 | 34.070 | 34.070 | 27,171 |
| 2024-12-30 | 32.600 | 34.900 | 32.010 | 34.610 | 34.610 | 43,002 |
| 2024-12-27 | 32.990 | 34.000 | 31.230 | 32.300 | 32.300 | 44,215 |
| 2024-12-26 | 33.000 | 35.490 | 30.660 | 32.190 | 32.190 | 98,355 |
| 2024-12-24 | 40.700 | 40.700 | 33.950 | 33.950 | 33.950 | 110,007 |
| 2024-12-23 | 38.660 | 41.440 | 37.720 | 37.720 | 37.720 | 135,371 |
| 2024-12-20 | 41.450 | 42.480 | 38.000 | 41.910 | 41.910 | 69,414 |
| 2024-12-19 | 45.000 | 46.000 | 40.700 | 40.700 | 40.700 | 18,043 |
| 2024-12-18 | 49.450 | 49.490 | 44.370 | 45.220 | 45.220 | 20,439 |
| 2024-12-17 | 48.000 | 49.450 | 47.000 | 49.300 | 49.300 | 28,062 |
| 2024-12-16 | 49.000 | 49.990 | 48.000 | 49.650 | 49.650 | 9,944 |
| 2024-12-13 | 52.000 | 52.100 | 49.500 | 50.070 | 50.070 | 42,965 |
| 2024-12-12 | 50.800 | 51.800 | 49.150 | 51.230 | 51.230 | 11,418 |
| 2024-12-11 | 55.000 | 55.000 | 50.290 | 50.290 | 50.290 | 35,014 |
| 2024-12-10 | 54.990 | 57.500 | 54.500 | 55.880 | 55.880 | 7,758 |
| 2024-12-09 | 57.290 | 60.000 | 55.840 | 56.680 | 56.680 | 58,963 |
| 2024-12-06 | 60.000 | 64.400 | 56.900 | 62.040 | 62.040 | 91,446 |
| 2024-12-05 | 62.480 | 66.400 | 58.120 | 62.500 | 62.500 | 130,719 |
| 2024-12-04 | 60.020 | 64.940 | 59.800 | 60.580 | 60.580 | 38,637 |
| 2024-12-03 | 62.100 | 70.950 | 62.000 | 66.360 | 66.360 | 108,906 |
| 2024-11-29 | 68.490 | 68.490 | 68.350 | 68.350 | 68.350 | 10,000 |
| 2024-11-28 | 61.980 | 67.050 | 59.000 | 66.830 | 66.830 | 136,734 |
| 2024-11-27 | 60.500 | 62.870 | 60.500 | 62.870 | 62.870 | 48 |
| 2024-11-26 | 62.000 | 63.950 | 60.000 | 62.870 | 62.870 | 129 |
| 2024-11-25 | 62.480 | 62.950 | 61.500 | 62.870 | 62.870 | 15,180 |
| 2024-11-22 | 64.000 | 64.000 | 63.990 | 64.000 | 64.000 | 465 |
| 2024-11-21 | 61.000 | 65.710 | 61.000 | 65.710 | 65.710 | 601 |
| 2024-11-20 | 63.630 | 66.980 | 62.990 | 65.710 | 65.710 | 34,304 |
| 2024-11-19 | 64.220 | 69.990 | 64.220 | 69.990 | 69.990 | 36 |
| 2024-11-18 | 63.120 | 70.000 | 63.120 | 69.990 | 69.990 | 30,331 |
| 2024-11-15 | 63.230 | 69.210 | 63.230 | 68.940 | 68.940 | 18 |
| 2024-11-14 | 62.690 | 68.940 | 62.690 | 68.940 | 68.940 | 205 |
| 2024-11-13 | 63.210 | 68.970 | 63.210 | 68.940 | 68.940 | 12,006 |
| 2024-11-12 | 65.000 | 68.450 | 65.000 | 68.450 | 68.450 | 13 |
| 2024-11-11 | 63.000 | 68.840 | 61.780 | 68.450 | 68.450 | 47,253 |
| 2024-11-07 | 61.800 | 67.350 | 61.800 | 67.350 | 67.350 | 110 |
| 2024-11-06 | 69.000 | 69.000 | 62.030 | 67.350 | 67.350 | 22,258 |
| 2024-11-05 | 63.110 | 69.880 | 63.110 | 67.950 | 67.950 | 15,491 |
| 2024-11-01 | 63.260 | 69.970 | 63.260 | 69.450 | 69.450 | 5 |
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.