Ali Asghar Textile Mills Limited (PSX:AATM)
Pakistan
· Delayed Price · Currency is PKR 42.01
+0.71 (1.72%)
At close: Dec 5, 2025
Ali Asghar Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.90 | 43.49 | 41.50 | 42.01 | 42.01 | 1.72% | 1,743 |
| Dec 4, 2025 | 42.20 | 42.20 | 42.20 | 41.30 | 41.30 | - | 310 |
| Dec 3, 2025 | 44.44 | 44.44 | 41.29 | 41.30 | 41.30 | -4.00% | 2,726 |
| Dec 2, 2025 | 45.35 | 45.35 | 43.00 | 43.02 | 43.02 | -1.58% | 3,334 |
| Dec 1, 2025 | 47.00 | 47.00 | 42.70 | 43.71 | 43.71 | 1.94% | 13,135 |
| Nov 28, 2025 | 43.89 | 43.89 | 41.10 | 42.88 | 42.88 | 3.33% | 8,721 |
| Nov 27, 2025 | 43.50 | 43.50 | 41.00 | 41.50 | 41.50 | -2.35% | 6,347 |
| Nov 26, 2025 | 42.50 | 42.50 | 42.00 | 42.50 | 42.50 | -2.05% | 2,091 |
| Nov 25, 2025 | 42.02 | 43.50 | 42.02 | 43.39 | 43.39 | - | 305 |
| Nov 24, 2025 | 43.45 | 43.46 | 43.39 | 43.39 | 43.39 | 1.28% | 1,015 |
| Nov 21, 2025 | 43.00 | 43.90 | 41.81 | 42.84 | 42.84 | -1.52% | 1,300 |
| Nov 20, 2025 | 43.00 | 43.75 | 41.65 | 43.50 | 43.50 | - | 429 |
| Nov 19, 2025 | 43.99 | 43.99 | 41.27 | 43.50 | 43.50 | 1.54% | 2,519 |
| Nov 18, 2025 | 43.47 | 43.48 | 42.09 | 42.84 | 42.84 | 0.73% | 3,384 |
| Nov 17, 2025 | 41.91 | 43.46 | 41.00 | 42.53 | 42.53 | 1.17% | 1,399 |
| Nov 14, 2025 | 42.00 | 43.90 | 40.81 | 42.04 | 42.04 | -0.54% | 1,741 |
| Nov 13, 2025 | 42.69 | 42.69 | 40.59 | 42.27 | 42.27 | 3.00% | 1,150 |
| Nov 12, 2025 | 42.98 | 43.00 | 38.00 | 41.04 | 41.04 | -2.79% | 9,583 |
| Nov 11, 2025 | 44.00 | 46.00 | 41.00 | 42.22 | 42.22 | -6.18% | 2,589 |
| Nov 10, 2025 | 46.25 | 46.25 | 44.01 | 45.00 | 45.00 | - | 171 |
| Nov 7, 2025 | 45.99 | 46.50 | 42.01 | 45.00 | 45.00 | 2.41% | 3,359 |
| Nov 6, 2025 | 44.50 | 44.50 | 43.74 | 43.94 | 43.94 | 0.48% | 1,246 |
| Nov 5, 2025 | 43.58 | 45.90 | 43.51 | 43.73 | 43.73 | -3.36% | 5,333 |
| Nov 4, 2025 | 46.20 | 46.50 | 44.76 | 45.25 | 45.25 | -1.63% | 2,727 |
| Nov 3, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 1.03% | 3,488 |
| Oct 31, 2025 | 46.30 | 46.80 | 44.48 | 45.53 | 45.53 | 1.13% | 4,019 |
| Oct 30, 2025 | 43.51 | 47.85 | 43.51 | 45.02 | 45.02 | -0.46% | 3,620 |
| Oct 29, 2025 | 45.00 | 48.90 | 45.00 | 45.23 | 45.23 | 0.09% | 3,987 |
| Oct 28, 2025 | 47.00 | 47.10 | 45.05 | 45.19 | 45.19 | -2.38% | 2,271 |
| Oct 27, 2025 | 45.55 | 47.35 | 45.55 | 46.29 | 46.29 | -4.42% | 9,446 |
| Oct 24, 2025 | 47.55 | 48.49 | 45.33 | 48.43 | 48.43 | 1.85% | 783 |
| Oct 23, 2025 | 49.35 | 49.35 | 47.50 | 47.55 | 47.55 | -0.92% | 1,508 |
| Oct 22, 2025 | 48.12 | 48.20 | 46.20 | 47.99 | 47.99 | -0.27% | 3,130 |
| Oct 21, 2025 | 49.00 | 49.90 | 47.00 | 48.12 | 48.12 | 1.78% | 604 |
| Oct 20, 2025 | 46.11 | 48.75 | 46.11 | 47.28 | 47.28 | -3.09% | 2,000 |
| Oct 17, 2025 | 50.99 | 51.10 | 47.63 | 48.79 | 48.79 | 0.58% | 2,066 |
| Oct 16, 2025 | 49.35 | 50.00 | 47.58 | 48.51 | 48.51 | -1.94% | 7,571 |
| Oct 15, 2025 | 50.80 | 50.80 | 49.30 | 49.47 | 49.47 | 4.88% | 683 |
| Oct 14, 2025 | 49.95 | 49.95 | 47.00 | 47.17 | 47.17 | 2.14% | 2,814 |
| Oct 13, 2025 | 46.30 | 47.99 | 43.66 | 46.18 | 46.18 | -4.70% | 14,667 |
| Oct 10, 2025 | 47.65 | 50.99 | 45.31 | 48.46 | 48.46 | -3.43% | 9,322 |
| Oct 9, 2025 | 48.98 | 50.98 | 48.98 | 50.18 | 50.18 | 2.45% | 1,390 |
| Oct 8, 2025 | 48.98 | 50.50 | 48.91 | 48.98 | 48.98 | -2.39% | 2,985 |
| Oct 7, 2025 | 51.29 | 51.50 | 50.00 | 50.18 | 50.18 | 0.22% | 2,470 |
| Oct 6, 2025 | 49.52 | 51.50 | 48.50 | 50.07 | 50.07 | -1.77% | 8,168 |
| Oct 3, 2025 | 50.00 | 51.00 | 50.00 | 50.97 | 50.97 | 0.95% | 2,682 |
| Oct 2, 2025 | 49.26 | 51.00 | 49.26 | 50.49 | 50.49 | -1.00% | 10,212 |
| Oct 1, 2025 | 51.20 | 51.99 | 50.10 | 51.00 | 51.00 | -0.31% | 4,317 |
| Sep 30, 2025 | 51.50 | 51.99 | 50.10 | 51.16 | 51.16 | 0.83% | 14,399 |
| Sep 29, 2025 | 50.80 | 51.30 | 50.00 | 50.74 | 50.74 | 1.28% | 5,311 |
| Sep 26, 2025 | 51.01 | 51.50 | 50.00 | 50.10 | 50.10 | -1.76% | 1,985 |
| Sep 25, 2025 | 51.75 | 52.10 | 51.00 | 51.00 | 51.00 | -1.22% | 17,795 |
| Sep 24, 2025 | 53.98 | 53.98 | 51.21 | 51.63 | 51.63 | 1.24% | 10,351 |
| Sep 23, 2025 | 48.51 | 52.97 | 48.51 | 51.00 | 51.00 | -1.18% | 15,072 |
| Sep 22, 2025 | 53.40 | 53.40 | 51.55 | 51.61 | 51.61 | -1.24% | 8,408 |
| Sep 19, 2025 | 53.98 | 53.98 | 52.00 | 52.26 | 52.26 | -0.95% | 7,900 |
| Sep 18, 2025 | 52.00 | 54.85 | 52.00 | 52.76 | 52.76 | 0.42% | 4,320 |
| Sep 17, 2025 | 54.50 | 54.50 | 52.01 | 52.54 | 52.54 | 0.17% | 2,455 |
| Sep 16, 2025 | 53.99 | 53.99 | 52.01 | 52.45 | 52.45 | -1.67% | 2,948 |
| Sep 15, 2025 | 57.17 | 57.17 | 52.00 | 53.34 | 53.34 | 1.10% | 7,582 |
| Sep 12, 2025 | 49.96 | 55.10 | 49.96 | 52.76 | 52.76 | 5.33% | 40,768 |
| Sep 11, 2025 | 49.75 | 51.97 | 49.75 | 50.09 | 50.09 | 0.02% | 9,717 |
| Sep 10, 2025 | 52.98 | 52.98 | 48.05 | 50.08 | 50.08 | -1.40% | 8,566 |
| Sep 9, 2025 | 52.19 | 53.80 | 50.31 | 50.79 | 50.79 | -2.68% | 5,923 |
| Sep 8, 2025 | 51.49 | 53.80 | 49.21 | 52.19 | 52.19 | 1.36% | 28,352 |
| Sep 5, 2025 | 52.11 | 52.21 | 48.90 | 51.49 | 51.49 | -2.90% | 21,753 |
| Sep 4, 2025 | 53.50 | 53.55 | 52.55 | 53.03 | 53.03 | -0.66% | 6,802 |
| Sep 3, 2025 | 51.52 | 54.99 | 51.52 | 53.38 | 53.38 | -3.59% | 7,242 |
| Sep 2, 2025 | 56.98 | 56.98 | 53.20 | 55.37 | 55.37 | 0.42% | 4,463 |
| Sep 1, 2025 | 55.98 | 56.95 | 54.26 | 55.14 | 55.14 | 1.75% | 13,290 |
| Aug 29, 2025 | 56.14 | 58.90 | 53.02 | 54.19 | 54.19 | -3.47% | 10,398 |
| Aug 28, 2025 | 58.00 | 58.00 | 53.01 | 56.14 | 56.14 | -0.32% | 19,085 |
| Aug 27, 2025 | 58.00 | 59.99 | 56.00 | 56.32 | 56.32 | -2.22% | 12,510 |
| Aug 26, 2025 | 58.01 | 60.96 | 57.10 | 57.60 | 57.60 | -3.16% | 16,253 |
| Aug 25, 2025 | 62.70 | 64.20 | 59.00 | 59.48 | 59.48 | -4.97% | 39,638 |
| Aug 22, 2025 | 69.06 | 69.06 | 59.00 | 62.59 | 62.59 | -0.30% | 251,857 |
| Aug 21, 2025 | 60.45 | 62.78 | 52.10 | 62.78 | 62.78 | 10.01% | 230,393 |
| Aug 20, 2025 | 55.70 | 57.07 | 53.52 | 57.07 | 57.07 | 10.00% | 66,073 |
| Aug 19, 2025 | 47.99 | 51.88 | 47.50 | 51.88 | 51.88 | 10.01% | 144,249 |
| Aug 18, 2025 | 47.05 | 47.65 | 46.75 | 47.16 | 47.16 | 0.26% | 13,597 |
| Aug 15, 2025 | 46.90 | 50.90 | 44.02 | 47.04 | 47.04 | 1.66% | 99,798 |
| Aug 13, 2025 | 45.02 | 46.87 | 45.02 | 46.27 | 46.27 | 0.72% | 14,736 |
| Aug 12, 2025 | 46.90 | 46.95 | 45.25 | 45.94 | 45.94 | 0.46% | 19,150 |
| Aug 11, 2025 | 44.99 | 47.50 | 44.99 | 45.73 | 45.73 | 0.88% | 19,476 |
| Aug 8, 2025 | 45.93 | 45.94 | 44.03 | 45.33 | 45.33 | 0.42% | 8,848 |
| Aug 7, 2025 | 44.98 | 45.96 | 44.98 | 45.14 | 45.14 | 1.76% | 14,652 |
| Aug 6, 2025 | 47.01 | 47.01 | 42.06 | 44.36 | 44.36 | -4.70% | 37,241 |
| Aug 5, 2025 | 46.00 | 47.00 | 44.00 | 46.55 | 46.55 | 1.04% | 44,314 |
| Aug 4, 2025 | 46.52 | 47.99 | 45.90 | 46.07 | 46.07 | -2.29% | 37,066 |
| Aug 1, 2025 | 48.35 | 48.85 | 46.90 | 47.15 | 47.15 | -0.32% | 16,989 |
| Jul 31, 2025 | 48.90 | 50.00 | 47.00 | 47.30 | 47.30 | -1.77% | 35,212 |
| Jul 30, 2025 | 49.90 | 49.90 | 47.02 | 48.15 | 48.15 | -0.33% | 8,117 |
| Jul 29, 2025 | 49.32 | 52.99 | 47.02 | 48.31 | 48.31 | -2.03% | 52,693 |
| Jul 28, 2025 | 53.89 | 53.89 | 48.12 | 49.31 | 49.31 | -5.64% | 59,728 |
| Jul 25, 2025 | 56.00 | 56.00 | 51.02 | 52.26 | 52.26 | -7.60% | 198,389 |
| Jul 24, 2025 | 60.00 | 62.70 | 56.56 | 56.56 | 56.56 | -9.99% | 154,994 |
| Jul 23, 2025 | 69.82 | 72.99 | 62.84 | 62.84 | 62.84 | -10.00% | 140,788 |
| Jul 22, 2025 | 82.00 | 82.00 | 69.52 | 69.82 | 69.82 | -9.61% | 50,419 |
| Jul 21, 2025 | 73.89 | 77.24 | 70.00 | 77.24 | 77.24 | 10.00% | 12,472 |
| Jul 18, 2025 | 76.90 | 76.90 | 67.07 | 70.22 | 70.22 | -5.35% | 1,896 |