AN Textile Mill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	9.890	9.900	9.890	9.900	9.900	1,000
2022-11-03	9.500	9.500	9.500	9.500	9.500	500
2022-10-24	9.060	9.500	9.060	9.500	9.500	1,000
2022-10-20	9.450	9.500	9.450	9.500	9.500	1,000
2022-10-19	9.500	9.500	9.500	9.500	9.500	500
2022-10-07	9.600	9.600	9.600	9.600	9.600	1,000
2022-10-04	10.200	10.200	10.000	10.000	10.000	1,000
2022-09-26	12.200	12.200	10.750	10.750	10.750	1,000
2022-09-20	11.500	11.500	11.500	11.500	11.500	500
2022-09-19	11.500	11.500	11.500	11.500	11.500	500
2022-08-25	11.250	11.250	11.250	11.250	11.250	500
2022-08-24	10.750	10.750	10.750	10.750	10.750	500
2022-08-23	11.150	11.150	11.150	11.150	11.150	500
2022-08-22	10.500	11.110	10.500	11.110	11.110	5,000
2022-08-17	11.500	11.500	11.500	11.500	11.500	500
2022-08-15	11.500	11.500	11.500	11.500	11.500	500
2022-08-12	11.500	11.500	11.500	11.500	11.500	500
2022-07-15	12.500	12.500	12.500	12.500	12.500	1,500
2022-07-05	11.500	11.500	11.500	11.500	11.500	1,000
2022-06-30	11.250	11.250	11.250	11.250	11.250	500
2022-06-22	10.500	10.500	10.500	10.500	10.500	2,500
2022-06-20	10.750	10.750	10.600	10.600	10.600	1,000
2022-06-09	11.000	11.500	11.000	11.500	11.500	2,500
2022-05-24	9.610	10.650	9.600	10.650	10.650	2,000
2022-05-12	10.500	10.500	10.500	10.500	10.500	500
2022-05-10	11.010	11.010	10.200	10.200	10.200	2,000
2022-05-09	11.600	11.600	11.200	11.200	11.200	3,000
2022-05-06	11.500	11.500	11.500	11.500	11.500	500
2022-04-27	12.000	12.000	11.500	11.500	11.500	6,500
2022-04-19	12.500	12.500	12.500	12.500	12.500	500
2022-03-31	12.500	12.500	12.500	12.500	12.500	1,500
2022-03-30	12.000	12.000	12.000	12.000	12.000	2,000
2022-03-29	12.010	12.010	12.000	12.000	12.000	1,500
2022-03-25	11.500	11.500	11.500	11.500	11.500	1,000
2022-03-24	12.000	12.000	12.000	12.000	12.000	500
2022-03-18	12.000	12.000	12.000	12.000	12.000	500
2022-03-10	12.500	12.500	12.500	12.500	12.500	2,000
2022-03-04	13.500	13.500	13.500	13.500	13.500	500
2022-03-02	12.950	12.950	12.950	12.950	12.950	1,000
2022-03-01	13.000	13.000	13.000	13.000	13.000	1,000
2022-02-25	13.200	13.200	13.200	13.200	13.200	1,000
2022-02-24	13.990	13.990	13.200	13.200	13.200	500
2022-02-21	13.200	13.200	13.200	13.200	13.200	1,000
2022-02-08	13.220	13.220	13.220	13.220	13.220	500
2022-02-04	13.220	13.220	13.220	13.220	13.220	2,000
2022-02-03	13.220	13.220	13.220	13.220	13.220	1,500
2022-02-02	12.220	12.220	12.220	12.220	12.220	1,000
2022-01-28	12.700	12.700	12.700	12.700	12.700	500
2022-01-26	13.000	13.000	13.000	13.000	13.000	500
2022-01-20	12.110	13.140	12.110	13.140	13.140	2,500
2022-01-19	14.950	14.950	13.010	13.010	13.010	1,000
2022-01-18	12.010	13.990	12.010	13.990	13.990	10,500
2022-01-14	11.250	13.100	11.100	12.990	12.990	8,500
2022-01-12	12.100	12.100	12.100	12.100	12.100	500
2022-01-10	11.000	11.510	11.000	11.500	11.500	4,000
2022-01-04	11.000	11.500	11.000	11.200	11.200	3,000
2021-12-29	11.500	11.500	11.500	11.500	11.500	1,000
2021-12-28	12.000	12.000	12.000	12.000	12.000	1,000
2021-12-24	12.500	12.500	12.500	12.500	12.500	500
2021-12-15	12.990	12.990	12.990	12.990	12.990	500

← NewerPage 10 of 11 · 612 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-10-15	0.7000 PKR
2019-10-17	0.4000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.