AN Textile Mill historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	43.000	45.000	41.420	41.530	41.530	30,617
2025-10-24	43.500	44.990	40.000	43.940	43.940	33,112
2025-10-23	42.000	43.000	39.130	41.960	41.960	14,797
2025-10-22	38.630	42.370	37.000	41.850	41.850	74,323
2025-10-21	37.020	41.900	37.010	38.520	38.520	16,177
2025-10-20	38.130	41.060	33.660	39.120	39.120	142,192
2025-10-17	34.500	37.330	34.500	37.330	37.330	31,501
2025-10-16	31.520	34.230	29.010	33.940	33.940	59,446
2025-10-15	29.000	31.120	29.000	31.120	31.120	32,281
2025-10-14	26.000	28.290	26.000	28.290	28.290	16,996
2025-10-13	27.180	27.180	24.500	25.720	25.720	7,655
2025-10-10	27.990	27.990	25.460	27.180	27.180	1,523
2025-10-09	28.000	28.250	26.010	26.810	26.810	2,497
2025-10-08	28.900	29.500	26.350	28.250	28.250	15,060
2025-10-07	29.680	29.680	28.050	28.660	28.660	2,000
2025-10-06	28.620	30.990	28.620	29.680	29.680	2,991
2025-10-03	32.990	32.990	30.010	31.550	31.550	2,391
2025-10-02	32.700	34.500	30.600	32.510	32.510	11,036
2025-10-01	31.700	31.960	31.700	31.960	31.960	282
2025-09-30	32.590	33.190	29.710	31.960	31.960	79,084
2025-09-29	30.720	32.590	29.140	32.590	32.590	94,772
2025-09-26	30.440	30.440	29.000	29.630	29.630	1,752
2025-09-25	29.000	30.650	28.130	29.190	29.190	1,573
2025-09-24	29.000	29.500	28.110	29.010	29.010	2,204
2025-09-23	27.610	30.250	27.610	29.870	29.870	11,021
2025-09-22	28.260	30.000	27.550	29.100	29.100	12,939
2025-09-19	30.100	30.980	27.610	29.900	29.900	11,521
2025-09-18	33.300	33.300	28.260	30.100	30.100	31,475
2025-09-17	32.150	34.800	30.550	31.350	31.350	58,560
2025-09-16	32.110	32.140	31.000	32.100	32.100	65,640
2025-09-15	28.500	29.220	26.700	29.220	29.220	16,847
2025-09-12	27.870	28.900	25.360	26.560	26.560	3,698
2025-09-11	27.000	28.990	27.000	27.870	27.870	1,003
2025-09-10	29.000	29.000	25.340	27.490	27.490	258
2025-09-09	24.600	29.210	24.600	27.490	27.490	1,845
2025-09-08	28.700	28.750	26.300	26.840	26.840	3,818
2025-09-05	29.290	29.300	27.910	28.420	28.420	3,704
2025-09-04	28.310	29.380	28.310	29.310	29.310	1,649
2025-09-03	28.040	29.500	28.040	28.300	28.300	7,659
2025-09-02	30.400	30.400	27.100	28.040	28.040	7,030
2025-09-01	31.000	31.350	29.600	29.810	29.810	1,726
2025-08-29	28.250	30.450	28.250	29.510	29.510	3,827
2025-08-28	29.200	29.980	28.000	29.060	29.060	6,586
2025-08-27	31.000	31.490	29.500	29.800	29.800	6,634
2025-08-26	32.880	32.880	30.240	30.450	30.450	11,560
2025-08-25	33.800	33.800	32.000	32.000	32.000	13,666
2025-08-22	33.500	36.200	32.500	33.950	33.950	63,037
2025-08-21	32.000	34.070	30.300	33.280	33.280	154,374
2025-08-20	32.000	32.000	30.000	30.970	30.970	4,387
2025-08-19	31.800	31.800	31.000	31.420	31.420	2,938
2025-08-18	28.550	33.000	28.550	31.000	31.000	42,142
2025-08-15	31.650	31.650	28.710	30.560	30.560	4,620
2025-08-13	30.480	31.750	27.800	30.260	30.260	18,666
2025-08-12	33.530	33.530	30.180	30.460	30.460	29,857
2025-08-11	40.750	40.750	33.360	33.530	33.530	184,027
2025-08-08	34.510	37.070	33.720	37.070	37.070	74,222
2025-08-07	29.750	33.760	29.020	33.700	33.700	139,501
2025-08-06	33.410	34.950	30.690	30.690	30.690	50,803
2025-08-05	35.190	35.940	32.670	34.100	34.100	79,214
2025-08-04	32.670	32.670	32.670	32.670	32.670	18,780

← NewerPage 5 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.