J A Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 64.660 | 69.450 | 64.660 | 69.450 | 69.450 | 16 |
| 2024-10-30 | 66.010 | 69.450 | 66.010 | 69.450 | 69.450 | 5 |
| 2024-10-29 | 67.500 | 69.490 | 66.000 | 69.450 | 69.450 | 1,060 |
| 2024-10-28 | 66.810 | 69.960 | 66.810 | 69.750 | 69.750 | 4,610 |
| 2024-10-25 | 67.500 | 71.850 | 64.200 | 71.700 | 71.700 | 39,361 |
| 2024-10-24 | 69.980 | 69.980 | 65.110 | 69.510 | 69.510 | 2,611 |
| 2024-10-23 | 67.160 | 70.980 | 67.160 | 68.000 | 68.000 | 57,449 |
| 2024-10-22 | 71.400 | 72.450 | 64.550 | 72.260 | 72.260 | 23,873 |
| 2024-10-21 | 66.510 | 71.410 | 66.510 | 71.410 | 71.410 | 373 |
| 2024-10-18 | 68.510 | 71.500 | 68.010 | 71.410 | 71.410 | 11,532 |
| 2024-10-17 | 72.000 | 74.500 | 68.160 | 71.640 | 71.640 | 10,781 |
| 2024-10-16 | 69.050 | 79.150 | 68.150 | 73.780 | 73.780 | 148,705 |
| 2024-10-15 | 77.860 | 77.860 | 72.000 | 75.710 | 75.710 | 42,589 |
| 2024-10-14 | 68.800 | 74.490 | 68.800 | 74.360 | 74.360 | 8,431 |
| 2024-10-11 | 65.160 | 73.940 | 65.000 | 73.490 | 73.490 | 102,699 |
| 2024-10-10 | 71.050 | 74.820 | 70.910 | 71.900 | 71.900 | 7,474 |
| 2024-10-09 | 69.190 | 79.850 | 69.190 | 78.790 | 78.790 | 82,823 |
| 2024-10-08 | 72.900 | 76.850 | 65.550 | 76.260 | 76.260 | 197,290 |
| 2024-10-07 | 74.000 | 80.550 | 70.440 | 70.970 | 70.970 | 14,014 |
| 2024-10-04 | 69.760 | 78.750 | 67.100 | 78.270 | 78.270 | 72,967 |
| 2024-10-03 | 69.980 | 74.490 | 67.150 | 74.140 | 74.140 | 51,545 |
| 2024-10-02 | 73.900 | 79.400 | 68.500 | 69.910 | 69.910 | 73,211 |
| 2024-10-01 | 79.280 | 84.500 | 71.610 | 76.020 | 76.020 | 37,144 |
| 2024-09-30 | 72.130 | 83.990 | 72.130 | 79.280 | 79.280 | 2,202 |
| 2024-09-27 | 78.700 | 78.980 | 68.000 | 78.510 | 78.510 | 73,923 |
| 2024-09-26 | 72.990 | 73.550 | 66.060 | 73.000 | 73.000 | 42,254 |
| 2024-09-25 | 75.200 | 81.940 | 73.390 | 73.400 | 73.400 | 21,793 |
| 2024-09-24 | 84.480 | 84.500 | 74.760 | 81.540 | 81.540 | 32,918 |
| 2024-09-23 | 84.950 | 84.950 | 77.500 | 82.600 | 82.600 | 32,802 |
| 2024-09-20 | 73.290 | 83.800 | 73.290 | 83.690 | 83.690 | 62,282 |
| 2024-09-19 | 80.990 | 82.980 | 77.710 | 79.480 | 79.480 | 31,046 |
| 2024-09-18 | 80.260 | 87.850 | 79.970 | 86.340 | 86.340 | 86,757 |
| 2024-09-16 | 86.000 | 89.750 | 77.850 | 88.860 | 88.860 | 69,685 |
| 2024-09-13 | 85.750 | 88.500 | 81.210 | 86.450 | 86.450 | 25,049 |
| 2024-09-12 | 90.850 | 91.950 | 84.560 | 90.230 | 90.230 | 110,723 |
| 2024-09-11 | 93.520 | 99.500 | 92.430 | 92.430 | 92.430 | 48,134 |
| 2024-09-10 | 88.210 | 103.90 | 88.150 | 102.70 | 102.70 | 72,417 |
| 2024-09-09 | 89.010 | 97.430 | 89.010 | 96.940 | 96.940 | 204 |
| 2024-09-06 | 106.90 | 106.90 | 90.090 | 96.940 | 96.940 | 6,401 |
| 2024-09-05 | 93.450 | 99.900 | 90.000 | 99.380 | 99.380 | 46,332 |
| 2024-09-04 | 92.950 | 96.990 | 86.000 | 93.720 | 93.720 | 32,625 |
| 2024-09-03 | 92.460 | 92.460 | 86.010 | 90.960 | 90.960 | 5,749 |
| 2024-09-02 | 85.010 | 93.850 | 85.010 | 93.800 | 93.800 | 546 |
| 2024-08-30 | 96.500 | 98.940 | 87.400 | 93.310 | 93.310 | 17,590 |
| 2024-08-29 | 91.220 | 98.990 | 89.300 | 97.050 | 97.050 | 26,155 |
| 2024-08-28 | 99.990 | 99.990 | 91.150 | 99.180 | 99.180 | 4,114 |
| 2024-08-27 | 99.460 | 107.98 | 96.090 | 96.130 | 96.130 | 35,206 |
| 2024-08-26 | 108.85 | 108.85 | 92.000 | 102.82 | 102.82 | 32,699 |
| 2024-08-23 | 100.75 | 102.50 | 94.850 | 99.460 | 99.460 | 1,407 |
| 2024-08-22 | 96.050 | 100.95 | 95.550 | 99.930 | 99.930 | 5,727 |
| 2024-08-21 | 103.50 | 108.00 | 95.000 | 102.87 | 102.87 | 72,329 |
| 2024-08-20 | 108.48 | 108.48 | 95.350 | 104.91 | 104.91 | 654 |
| 2024-08-19 | 102.00 | 102.80 | 102.00 | 102.80 | 102.80 | 50 |
| 2024-08-16 | 102.95 | 103.95 | 92.000 | 102.80 | 102.80 | 12,174 |
| 2024-08-15 | 90.600 | 99.000 | 90.600 | 98.860 | 98.860 | 10,286 |
| 2024-08-13 | 81.120 | 94.000 | 81.000 | 93.820 | 93.820 | 97,526 |
| 2024-08-12 | 98.850 | 98.890 | 83.390 | 89.160 | 89.160 | 74,280 |
| 2024-08-09 | 99.980 | 99.980 | 83.830 | 92.650 | 92.650 | 79,276 |
| 2024-08-08 | 94.900 | 94.900 | 80.000 | 93.140 | 93.140 | 36,047 |
| 2024-08-07 | 93.750 | 93.950 | 86.000 | 87.260 | 87.260 | 3,674 |
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.