Ahmad Hassan Textile Mills Limited (PSX:AHTM)
Pakistan
· Delayed Price · Currency is PKR 88.21
0.00 (0.00%)
At close: Dec 5, 2025
PSX:AHTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 88.00 | 88.00 | 78.15 | 87.96 | 86.83 | 2.33% | 610 |
| Oct 6, 2025 | 93.13 | 99.00 | 83.82 | 85.96 | 84.86 | -7.70% | 6,477 |
| Oct 3, 2025 | 88.00 | 96.15 | 79.26 | 93.13 | 91.93 | 5.79% | 812 |
| Oct 2, 2025 | 93.44 | 93.44 | 78.00 | 88.03 | 86.90 | 3.58% | 2,575 |
| Oct 1, 2025 | 75.00 | 85.00 | 75.00 | 84.99 | 83.90 | 9.65% | 1,497 |
| Sep 30, 2025 | 80.00 | 80.00 | 80.00 | 77.51 | 76.51 | - | 150 |
| Sep 29, 2025 | 73.00 | 79.99 | 73.00 | 77.51 | 76.51 | - | 102 |
| Sep 25, 2025 | 74.00 | 84.82 | 74.00 | 77.51 | 76.51 | - | 36 |
| Sep 24, 2025 | 77.51 | 77.51 | 74.00 | 77.51 | 76.51 | - | 27 |
| Sep 22, 2025 | 73.02 | 82.49 | 73.02 | 77.51 | 76.51 | - | 305 |
| Sep 19, 2025 | 84.99 | 84.99 | 73.01 | 77.51 | 76.51 | - | 111 |
| Sep 18, 2025 | 77.50 | 77.50 | 74.01 | 77.51 | 76.51 | - | 17 |
| Sep 17, 2025 | 74.00 | 79.99 | 74.00 | 77.51 | 76.51 | - | 134 |
| Sep 16, 2025 | 75.01 | 78.99 | 70.11 | 77.51 | 76.51 | - | 224 |
| Sep 15, 2025 | 85.17 | 85.17 | 69.70 | 77.51 | 76.51 | 0.09% | 478 |
| Sep 12, 2025 | 80.00 | 80.00 | 80.00 | 77.44 | 76.45 | - | 30 |
| Sep 11, 2025 | 74.00 | 74.80 | 74.00 | 77.44 | 76.45 | - | 22 |
| Sep 9, 2025 | 77.00 | 77.00 | 77.00 | 77.44 | 76.45 | - | 175 |
| Sep 5, 2025 | 73.01 | 79.99 | 73.00 | 77.44 | 76.45 | - | 249 |
| Sep 4, 2025 | 77.00 | 80.00 | 76.00 | 77.44 | 76.45 | 2.68% | 626 |
| Sep 3, 2025 | 75.48 | 75.50 | 75.40 | 75.42 | 74.45 | -0.08% | 832 |
| Aug 27, 2025 | 78.53 | 80.00 | 70.76 | 75.48 | 74.51 | -3.88% | 337 |
| Aug 26, 2025 | 78.60 | 78.60 | 78.60 | 78.53 | 77.52 | - | 6 |
| Aug 25, 2025 | 78.54 | 78.55 | 78.54 | 78.53 | 77.52 | - | 94 |
| Aug 22, 2025 | 78.01 | 85.60 | 78.01 | 78.53 | 77.52 | -5.90% | 713 |
| Aug 20, 2025 | 80.01 | 80.01 | 80.01 | 83.45 | 82.38 | - | 9 |
| Aug 19, 2025 | 82.00 | 82.00 | 82.00 | 83.45 | 82.38 | - | 95 |
| Aug 18, 2025 | 83.00 | 85.00 | 82.85 | 83.45 | 82.38 | 4.31% | 624 |
| Aug 15, 2025 | 77.02 | 85.98 | 77.02 | 80.00 | 78.97 | -1.94% | 476 |
| Aug 13, 2025 | 80.00 | 82.80 | 74.60 | 81.58 | 80.53 | -1.58% | 417 |
| Aug 12, 2025 | 86.95 | 86.95 | 79.00 | 82.89 | 81.83 | 4.62% | 406 |
| Aug 11, 2025 | 76.00 | 88.00 | 76.00 | 79.23 | 78.21 | -1.37% | 1,571 |
| Aug 8, 2025 | 81.94 | 81.94 | 78.05 | 80.33 | 79.30 | -1.96% | 622 |
| Aug 7, 2025 | 76.40 | 83.50 | 76.40 | 81.94 | 80.89 | 7.76% | 2,188 |
| Aug 6, 2025 | 75.11 | 81.74 | 75.11 | 76.04 | 75.06 | -6.70% | 1,161 |
| Aug 5, 2025 | 84.35 | 84.35 | 73.66 | 81.50 | 80.45 | - | 189 |
| Aug 4, 2025 | 82.62 | 82.62 | 79.00 | 81.50 | 80.45 | 8.51% | 1,072 |
| Aug 1, 2025 | 81.40 | 85.00 | 75.01 | 75.11 | 74.15 | -7.73% | 2,535 |
| Jul 31, 2025 | 85.99 | 85.99 | 81.45 | 81.40 | 80.35 | - | 14 |
| Jul 30, 2025 | 82.00 | 85.96 | 73.45 | 81.40 | 80.35 | - | 160 |
| Jul 29, 2025 | 84.28 | 89.00 | 76.18 | 81.40 | 80.35 | -3.42% | 1,259 |
| Jul 28, 2025 | 91.95 | 91.95 | 80.05 | 84.28 | 83.20 | -0.89% | 2,024 |
| Jul 25, 2025 | 99.98 | 99.98 | 84.96 | 85.04 | 83.95 | -9.92% | 3,937 |
| Jul 24, 2025 | 105.78 | 105.78 | 93.47 | 94.40 | 93.19 | -9.11% | 10,944 |
| Jul 23, 2025 | 105.47 | 105.47 | 102.01 | 103.86 | 102.53 | 8.32% | 10,422 |
| Jul 22, 2025 | 91.02 | 95.88 | 91.02 | 95.88 | 94.65 | 10.00% | 1,896 |
| Jul 21, 2025 | 87.16 | 87.16 | 85.00 | 87.16 | 86.04 | 9.99% | 3,998 |
| Jul 18, 2025 | 80.29 | 80.29 | 80.29 | 79.24 | 78.22 | 8.56% | 137 |
| Jul 17, 2025 | 73.02 | 73.02 | 72.01 | 72.99 | 72.05 | 9.96% | 2,074 |
| Jul 16, 2025 | 67.40 | 67.40 | 67.40 | 66.38 | 65.53 | 15.02% | 70 |
| Jul 10, 2025 | 59.40 | 59.40 | 59.40 | 57.71 | 56.97 | 6.87% | 71 |
| Jun 24, 2025 | 50.01 | 59.40 | 50.01 | 54.00 | 53.31 | - | 10 |
| Jun 17, 2025 | 59.40 | 59.40 | 59.40 | 54.00 | 53.31 | - | 59 |