Ahmad Hassan Textile Mills Limited (PSX:AHTM)
Pakistan
· Delayed Price · Currency is PKR 74.05
-3.91 (-5.02%)
At close: Mar 6, 2026
PSX:AHTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.00 | 79.96 | 71.03 | 74.05 | 74.05 | -5.02% | 861 |
| Mar 5, 2026 | 89.80 | 92.92 | 76.02 | 77.96 | 77.96 | -7.71% | 26,386 |
| Mar 4, 2026 | 86.00 | 93.50 | 84.47 | 84.47 | 84.47 | -9.99% | 21,488 |
| Mar 3, 2026 | 102.79 | 102.79 | 93.47 | 93.85 | 93.85 | -9.64% | 4,291 |
| Mar 2, 2026 | 104.00 | 115.00 | 101.06 | 103.86 | 103.86 | -7.51% | 9,324 |
| Feb 27, 2026 | 125.00 | 134.15 | 109.76 | 112.29 | 112.29 | -7.92% | 24,625 |
| Feb 26, 2026 | 115.00 | 123.24 | 103.11 | 121.95 | 121.95 | 8.85% | 4,784 |
| Feb 25, 2026 | 101.80 | 112.04 | 101.80 | 112.04 | 112.04 | 10.00% | 4,565 |
| Feb 24, 2026 | 85.10 | 102.14 | 85.10 | 101.85 | 101.85 | 9.69% | 2,187 |
| Feb 23, 2026 | 84.00 | 92.88 | 80.01 | 92.85 | 92.85 | 9.96% | 1,875 |
| Feb 20, 2026 | 81.02 | 81.02 | 77.00 | 84.44 | 84.44 | - | 44 |
| Feb 19, 2026 | 88.99 | 88.99 | 81.02 | 84.44 | 84.44 | - | 5,002 |
| Feb 18, 2026 | 80.00 | 82.00 | 80.00 | 84.44 | 84.44 | - | 108 |
| Feb 17, 2026 | 82.01 | 82.01 | 77.50 | 84.44 | 84.44 | - | 16 |
| Feb 13, 2026 | 82.00 | 86.99 | 76.02 | 84.44 | 84.44 | - | 85 |
| Feb 11, 2026 | 86.92 | 86.92 | 86.92 | 84.44 | 84.44 | - | 73 |
| Feb 10, 2026 | 86.94 | 86.94 | 82.00 | 84.44 | 84.44 | - | 160 |
| Feb 9, 2026 | 87.79 | 87.79 | 82.00 | 84.44 | 84.44 | - | 19 |
| Feb 6, 2026 | 88.90 | 89.00 | 88.80 | 84.44 | 84.44 | - | 81 |
| Feb 4, 2026 | 89.00 | 89.98 | 80.00 | 84.44 | 84.44 | - | 18 |
| Feb 3, 2026 | 84.01 | 84.01 | 84.00 | 84.44 | 84.44 | - | 3 |
| Feb 2, 2026 | 84.38 | 84.38 | 84.38 | 84.44 | 84.44 | - | 1 |
| Jan 30, 2026 | 83.00 | 85.00 | 82.00 | 84.44 | 84.44 | - | 7 |
| Jan 29, 2026 | 82.00 | 87.00 | 82.00 | 84.44 | 84.44 | - | 3 |
| Jan 28, 2026 | 85.39 | 85.39 | 82.01 | 84.44 | 84.44 | - | 123 |
| Jan 27, 2026 | 85.47 | 87.00 | 85.47 | 84.44 | 84.44 | - | 270 |
| Jan 26, 2026 | 85.99 | 86.00 | 82.01 | 84.44 | 84.44 | - | 90 |
| Jan 23, 2026 | 78.09 | 89.99 | 78.08 | 84.44 | 84.44 | - | 15 |
| Jan 22, 2026 | 81.00 | 86.00 | 80.02 | 84.44 | 84.44 | - | 73 |
| Jan 21, 2026 | 80.07 | 88.00 | 80.07 | 84.44 | 84.44 | - | 137 |
| Jan 20, 2026 | 77.13 | 84.99 | 77.12 | 84.44 | 84.44 | 5.52% | 840 |
| Jan 19, 2026 | 85.99 | 85.99 | 77.02 | 80.02 | 80.02 | - | 4 |
| Jan 16, 2026 | 80.50 | 87.98 | 80.00 | 80.02 | 80.02 | -0.22% | 1,026 |
| Jan 15, 2026 | 80.30 | 80.30 | 80.20 | 80.20 | 80.20 | 0.10% | 750 |
| Jan 14, 2026 | 81.00 | 81.20 | 81.00 | 80.12 | 80.12 | - | 64 |
| Jan 13, 2026 | 81.00 | 81.00 | 80.03 | 80.12 | 80.12 | 0.07% | 670 |
| Jan 12, 2026 | 81.95 | 84.00 | 80.05 | 80.06 | 80.06 | 0.08% | 2,196 |
| Jan 9, 2026 | 80.79 | 80.79 | 80.79 | 80.00 | 80.00 | - | 67 |
| Jan 8, 2026 | 76.00 | 84.89 | 76.00 | 80.00 | 80.00 | -0.49% | 896 |
| Jan 7, 2026 | 83.96 | 83.96 | 77.01 | 80.39 | 80.39 | - | 24 |
| Jan 6, 2026 | 82.94 | 86.44 | 79.56 | 80.39 | 80.39 | - | 172 |
| Jan 5, 2026 | 81.99 | 81.99 | 81.99 | 80.39 | 80.39 | - | 25 |
| Jan 2, 2026 | 82.50 | 87.89 | 75.21 | 80.39 | 80.39 | -2.52% | 871 |
| Jan 1, 2026 | 80.00 | 84.95 | 75.07 | 82.47 | 82.47 | - | 235 |
| Dec 31, 2025 | 84.99 | 84.99 | 80.25 | 82.47 | 82.47 | - | 5 |
| Dec 30, 2025 | 89.97 | 89.97 | 77.03 | 82.47 | 82.47 | - | 59 |
| Dec 29, 2025 | 75.00 | 83.99 | 75.00 | 82.47 | 82.47 | - | 37 |
| Dec 26, 2025 | 82.48 | 90.71 | 82.48 | 82.47 | 82.47 | - | 123 |
| Dec 24, 2025 | 79.72 | 84.00 | 71.81 | 82.47 | 82.47 | 3.45% | 1,127 |
| Dec 23, 2025 | 86.00 | 86.20 | 79.30 | 79.72 | 79.72 | -9.52% | 814 |
| Dec 22, 2025 | 86.00 | 86.00 | 80.10 | 88.11 | 88.11 | - | 9 |
| Dec 19, 2025 | 91.96 | 94.40 | 82.00 | 88.11 | 88.11 | - | 131 |
| Dec 18, 2025 | 92.69 | 92.69 | 88.00 | 88.11 | 88.11 | -4.94% | 1,084 |
| Dec 17, 2025 | 94.00 | 94.00 | 88.01 | 92.69 | 92.69 | 5.22% | 381 |
| Dec 16, 2025 | 106.48 | 106.48 | 87.12 | 88.09 | 88.09 | -9.00% | 2,802 |
| Dec 15, 2025 | 88.00 | 96.80 | 85.00 | 96.80 | 96.80 | 10.00% | 5,208 |
| Dec 12, 2025 | 88.52 | 88.52 | 88.51 | 88.00 | 88.00 | - | 14 |
| Dec 11, 2025 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | - | 7 |
| Dec 10, 2025 | 86.00 | 93.77 | 85.50 | 88.00 | 88.00 | - | 175 |
| Dec 9, 2025 | 88.26 | 88.26 | 86.80 | 88.00 | 88.00 | -0.24% | 1,321 |
| Dec 8, 2025 | 88.22 | 94.00 | 88.01 | 88.21 | 88.21 | - | 242 |
| Dec 5, 2025 | 90.99 | 90.99 | 79.40 | 88.21 | 88.21 | - | 154 |
| Dec 2, 2025 | 86.55 | 90.00 | 86.55 | 88.21 | 88.21 | -3.68% | 390 |
| Nov 28, 2025 | 99.48 | 99.48 | 87.01 | 91.58 | 91.58 | - | 14 |
| Nov 27, 2025 | 91.82 | 91.82 | 88.00 | 91.58 | 91.58 | -0.26% | 420 |
| Nov 26, 2025 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - | 200 |
| Nov 25, 2025 | 95.00 | 98.80 | 89.00 | 91.82 | 91.82 | -3.35% | 834 |
| Nov 24, 2025 | 86.50 | 86.50 | 86.50 | 95.00 | 95.00 | - | 11 |
| Nov 21, 2025 | 86.00 | 86.00 | 86.00 | 95.00 | 95.00 | - | 3 |
| Nov 20, 2025 | 89.02 | 101.00 | 89.02 | 95.00 | 95.00 | -0.03% | 786 |
| Nov 19, 2025 | 95.00 | 95.00 | 88.11 | 95.03 | 95.03 | - | 27 |
| Nov 18, 2025 | 94.60 | 94.60 | 94.60 | 95.03 | 95.03 | - | 34 |
| Nov 17, 2025 | 95.83 | 95.83 | 94.50 | 95.03 | 95.03 | - | 37 |
| Nov 14, 2025 | 95.81 | 95.81 | 95.81 | 95.03 | 95.03 | - | 6 |
| Nov 13, 2025 | 95.81 | 95.81 | 95.70 | 95.03 | 95.03 | - | 3 |
| Nov 12, 2025 | 95.75 | 95.75 | 95.75 | 95.03 | 95.03 | - | 7 |
| Nov 11, 2025 | 95.00 | 95.63 | 95.00 | 95.03 | 95.03 | - | 7 |
| Nov 10, 2025 | 90.83 | 96.49 | 85.02 | 95.03 | 95.03 | 4.62% | 2,151 |
| Nov 7, 2025 | 103.00 | 103.00 | 84.51 | 90.83 | 90.83 | -3.21% | 388 |
| Nov 6, 2025 | 96.00 | 98.78 | 90.00 | 93.84 | 93.84 | -6.14% | 1,132 |
| Nov 5, 2025 | 98.88 | 98.88 | 98.80 | 99.98 | 99.98 | - | 11 |
| Nov 3, 2025 | 95.00 | 99.99 | 90.00 | 99.98 | 99.98 | 1.23% | 599 |
| Oct 31, 2025 | 91.19 | 98.77 | 91.19 | 98.77 | 98.77 | 8.31% | 1,913 |
| Oct 30, 2025 | 91.43 | 91.50 | 89.27 | 91.19 | 91.19 | -8.07% | 2,244 |
| Oct 29, 2025 | 99.00 | 100.00 | 94.21 | 99.19 | 99.19 | - | 231 |
| Oct 28, 2025 | 99.25 | 99.40 | 99.25 | 99.19 | 99.19 | - | 9 |
| Oct 27, 2025 | 94.00 | 94.00 | 93.56 | 99.19 | 99.19 | - | 55 |
| Oct 24, 2025 | 96.29 | 100.00 | 93.52 | 99.19 | 99.19 | 3.01% | 268 |
| Oct 23, 2025 | 103.00 | 104.99 | 93.63 | 96.29 | 96.29 | -7.42% | 1,478 |
| Oct 22, 2025 | 102.54 | 105.00 | 97.11 | 104.01 | 104.01 | 1.42% | 3,376 |
| Oct 21, 2025 | 106.33 | 109.97 | 100.00 | 102.55 | 102.55 | -3.55% | 2,120 |
| Oct 20, 2025 | 116.99 | 116.99 | 102.01 | 106.33 | 106.33 | -5.90% | 2,143 |
| Oct 17, 2025 | 120.01 | 126.87 | 104.22 | 113.00 | 113.00 | -3.29% | 32,376 |
| Oct 16, 2025 | 106.24 | 116.84 | 97.01 | 116.84 | 115.34 | 10.00% | 25,901 |
| Oct 15, 2025 | 100.87 | 112.92 | 92.65 | 106.22 | 104.86 | 3.48% | 6,929 |
| Oct 14, 2025 | 122.49 | 122.49 | 102.55 | 102.65 | 101.33 | -9.77% | 3,926 |
| Oct 13, 2025 | 104.08 | 114.03 | 100.50 | 113.77 | 112.31 | 9.75% | 15,686 |
| Oct 10, 2025 | 94.62 | 103.66 | 88.06 | 103.66 | 102.33 | 10.00% | 1,395 |
| Oct 9, 2025 | 82.56 | 94.24 | 82.56 | 94.24 | 93.03 | 10.00% | 11,429 |
| Oct 8, 2025 | 84.75 | 96.76 | 84.60 | 85.67 | 84.57 | -2.60% | 20,587 |