Amtex Limited (PSX:AMTEX)
Pakistan
· Delayed Price · Currency is PKR 4.440
+0.030 (0.68%)
At close: Dec 5, 2025
Amtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.54 | 4.60 | 4.30 | 4.44 | 4.44 | 0.68% | 606,308 |
| Dec 4, 2025 | 4.42 | 4.59 | 4.35 | 4.41 | 4.41 | -0.45% | 644,537 |
| Dec 3, 2025 | 4.70 | 4.70 | 4.40 | 4.43 | 4.43 | -3.49% | 1,001,340 |
| Dec 2, 2025 | 4.57 | 4.69 | 4.43 | 4.59 | 4.59 | -0.43% | 704,723 |
| Dec 1, 2025 | 4.35 | 4.70 | 4.35 | 4.61 | 4.61 | 2.22% | 974,075 |
| Nov 28, 2025 | 4.41 | 4.60 | 4.41 | 4.51 | 4.51 | 1.81% | 689,941 |
| Nov 27, 2025 | 4.72 | 4.83 | 4.37 | 4.43 | 4.43 | -6.74% | 3,201,349 |
| Nov 26, 2025 | 5.00 | 5.10 | 4.50 | 4.75 | 4.75 | -5.00% | 4,312,180 |
| Nov 25, 2025 | 5.36 | 5.36 | 4.96 | 5.00 | 5.00 | -4.58% | 1,538,846 |
| Nov 24, 2025 | 4.97 | 5.36 | 4.90 | 5.24 | 5.24 | 6.29% | 4,733,883 |
| Nov 21, 2025 | 5.24 | 5.24 | 4.88 | 4.93 | 4.93 | -2.76% | 3,230,425 |
| Nov 20, 2025 | 5.19 | 5.39 | 5.05 | 5.07 | 5.07 | -0.98% | 1,898,076 |
| Nov 19, 2025 | 5.37 | 5.40 | 5.05 | 5.12 | 5.12 | -2.29% | 3,927,417 |
| Nov 18, 2025 | 5.38 | 5.59 | 5.18 | 5.24 | 5.24 | -0.57% | 2,601,751 |
| Nov 17, 2025 | 5.69 | 5.69 | 5.20 | 5.27 | 5.27 | -4.70% | 8,900,243 |
| Nov 14, 2025 | 5.80 | 6.05 | 5.50 | 5.53 | 5.53 | -4.49% | 7,252,283 |
| Nov 13, 2025 | 6.46 | 6.48 | 5.75 | 5.79 | 5.79 | -9.39% | 18,032,640 |
| Nov 12, 2025 | 5.50 | 6.49 | 5.25 | 6.39 | 6.39 | 16.39% | 42,496,440 |
| Nov 11, 2025 | 5.19 | 6.00 | 5.00 | 5.49 | 5.49 | 8.07% | 31,156,630 |
| Nov 10, 2025 | 4.90 | 5.25 | 4.73 | 5.08 | 5.08 | 4.31% | 11,131,060 |
| Nov 7, 2025 | 5.00 | 5.30 | 4.80 | 4.87 | 4.87 | - | 12,003,600 |
| Nov 6, 2025 | 4.50 | 5.40 | 4.40 | 4.87 | 4.87 | 10.68% | 41,330,650 |
| Nov 5, 2025 | 4.05 | 4.47 | 3.80 | 4.40 | 4.40 | 12.24% | 12,233,220 |
| Nov 4, 2025 | 4.05 | 4.05 | 3.80 | 3.92 | 3.92 | -1.51% | 1,208,520 |
| Nov 3, 2025 | 3.99 | 4.14 | 3.93 | 3.98 | 3.98 | 1.79% | 711,027 |
| Oct 31, 2025 | 3.80 | 4.05 | 3.75 | 3.91 | 3.91 | 3.17% | 835,659 |
| Oct 30, 2025 | 4.00 | 4.04 | 3.78 | 3.79 | 3.79 | -1.81% | 942,701 |
| Oct 29, 2025 | 4.09 | 4.35 | 3.80 | 3.86 | 3.86 | -3.74% | 890,605 |
| Oct 28, 2025 | 4.34 | 4.39 | 3.94 | 4.01 | 4.01 | -3.84% | 1,738,500 |
| Oct 27, 2025 | 4.46 | 4.46 | 4.16 | 4.17 | 4.17 | -4.14% | 1,189,718 |
| Oct 24, 2025 | 4.61 | 4.61 | 4.33 | 4.35 | 4.35 | -4.61% | 3,080,859 |
| Oct 23, 2025 | 4.19 | 4.85 | 4.19 | 4.56 | 4.56 | 8.83% | 15,811,030 |
| Oct 22, 2025 | 4.04 | 4.35 | 4.04 | 4.19 | 4.19 | 3.71% | 4,715,682 |
| Oct 21, 2025 | 4.14 | 4.23 | 4.02 | 4.04 | 4.04 | -0.98% | 1,798,989 |
| Oct 20, 2025 | 4.16 | 4.29 | 4.02 | 4.08 | 4.08 | -0.49% | 1,086,451 |
| Oct 17, 2025 | 3.92 | 4.50 | 3.90 | 4.10 | 4.10 | 5.40% | 8,498,721 |
| Oct 16, 2025 | 3.88 | 4.03 | 3.85 | 3.89 | 3.89 | 0.26% | 1,614,531 |
| Oct 15, 2025 | 3.90 | 3.95 | 3.87 | 3.88 | 3.88 | - | 210,610 |
| Oct 14, 2025 | 3.90 | 4.00 | 3.80 | 3.88 | 3.88 | 1.31% | 417,353 |
| Oct 13, 2025 | 3.90 | 4.04 | 3.80 | 3.83 | 3.83 | -3.28% | 468,943 |
| Oct 10, 2025 | 4.00 | 4.17 | 3.95 | 3.96 | 3.96 | -0.75% | 1,412,490 |
| Oct 9, 2025 | 4.13 | 4.13 | 3.97 | 3.99 | 3.99 | -0.75% | 747,395 |
| Oct 8, 2025 | 4.20 | 4.24 | 4.00 | 4.02 | 4.02 | -1.95% | 1,060,487 |
| Oct 7, 2025 | 4.04 | 4.15 | 4.00 | 4.10 | 4.10 | 1.99% | 682,739 |
| Oct 6, 2025 | 4.23 | 4.23 | 4.00 | 4.02 | 4.02 | -0.74% | 643,183 |
| Oct 3, 2025 | 4.15 | 4.20 | 4.01 | 4.05 | 4.05 | -1.70% | 962,930 |
| Oct 2, 2025 | 4.20 | 4.20 | 4.05 | 4.12 | 4.12 | -0.72% | 461,671 |
| Oct 1, 2025 | 4.20 | 4.39 | 4.14 | 4.15 | 4.15 | -0.48% | 880,261 |
| Sep 30, 2025 | 4.21 | 4.33 | 4.14 | 4.17 | 4.17 | -0.95% | 467,671 |
| Sep 29, 2025 | 4.28 | 4.35 | 4.16 | 4.21 | 4.21 | 0.96% | 798,252 |
| Sep 26, 2025 | 4.21 | 4.29 | 4.12 | 4.17 | 4.17 | -3.02% | 877,661 |
| Sep 25, 2025 | 4.39 | 4.39 | 4.24 | 4.30 | 4.30 | -0.92% | 747,565 |
| Sep 24, 2025 | 4.47 | 4.47 | 4.33 | 4.34 | 4.34 | -0.69% | 801,413 |
| Sep 23, 2025 | 4.53 | 4.53 | 4.35 | 4.37 | 4.37 | -2.67% | 990,766 |
| Sep 22, 2025 | 4.60 | 4.70 | 4.41 | 4.49 | 4.49 | -0.88% | 3,687,622 |
| Sep 19, 2025 | 4.63 | 4.90 | 4.44 | 4.53 | 4.53 | -2.58% | 8,140,927 |
| Sep 18, 2025 | 4.44 | 4.75 | 4.35 | 4.65 | 4.65 | 6.41% | 10,680,510 |
| Sep 17, 2025 | 4.24 | 4.44 | 4.18 | 4.37 | 4.37 | 4.80% | 5,570,993 |
| Sep 16, 2025 | 4.30 | 4.39 | 4.13 | 4.17 | 4.17 | -1.88% | 1,615,309 |
| Sep 15, 2025 | 4.11 | 4.38 | 4.05 | 4.25 | 4.25 | 3.66% | 4,279,976 |
| Sep 12, 2025 | 4.24 | 4.32 | 4.09 | 4.10 | 4.10 | -0.24% | 1,988,120 |
| Sep 11, 2025 | 4.10 | 4.35 | 4.06 | 4.11 | 4.11 | 2.49% | 2,990,284 |
| Sep 10, 2025 | 4.14 | 4.14 | 3.95 | 4.01 | 4.01 | -1.23% | 998,932 |
| Sep 9, 2025 | 4.30 | 4.38 | 4.01 | 4.06 | 4.06 | -4.47% | 2,193,755 |
| Sep 8, 2025 | 4.45 | 4.50 | 4.20 | 4.25 | 4.25 | -2.75% | 3,142,155 |
| Sep 5, 2025 | 4.60 | 4.65 | 4.34 | 4.37 | 4.37 | -2.67% | 4,104,790 |
| Sep 4, 2025 | 4.19 | 4.63 | 4.12 | 4.49 | 4.49 | 9.25% | 23,203,000 |
| Sep 3, 2025 | 3.95 | 4.24 | 3.93 | 4.11 | 4.11 | 4.05% | 4,108,032 |
| Sep 2, 2025 | 3.99 | 4.04 | 3.93 | 3.95 | 3.95 | 0.25% | 1,357,058 |
| Sep 1, 2025 | 3.89 | 4.08 | 3.89 | 3.94 | 3.94 | - | 2,400,582 |
| Aug 29, 2025 | 3.92 | 4.13 | 3.90 | 3.94 | 3.94 | 0.51% | 3,631,819 |
| Aug 28, 2025 | 3.99 | 4.00 | 3.81 | 3.92 | 3.92 | 1.55% | 940,033 |
| Aug 27, 2025 | 4.10 | 4.10 | 3.84 | 3.86 | 3.86 | -3.50% | 1,800,613 |
| Aug 26, 2025 | 4.10 | 4.15 | 3.89 | 4.00 | 4.00 | -1.48% | 2,828,382 |
| Aug 25, 2025 | 3.99 | 4.28 | 3.86 | 4.06 | 4.06 | 5.45% | 8,134,243 |
| Aug 22, 2025 | 3.80 | 4.05 | 3.78 | 3.85 | 3.85 | 1.32% | 3,530,346 |
| Aug 21, 2025 | 3.86 | 4.10 | 3.51 | 3.80 | 3.80 | -5.00% | 3,532,745 |
| Aug 20, 2025 | 4.02 | 4.15 | 3.82 | 4.00 | 4.00 | - | 5,681,834 |
| Aug 19, 2025 | 4.45 | 4.50 | 3.96 | 4.00 | 4.00 | -4.08% | 20,592,570 |
| Aug 18, 2025 | 3.73 | 4.40 | 3.40 | 4.17 | 4.17 | 17.46% | 24,270,780 |
| Aug 15, 2025 | 3.64 | 3.64 | 3.50 | 3.55 | 3.55 | - | 1,340,459 |
| Aug 13, 2025 | 3.75 | 3.75 | 3.53 | 3.55 | 3.55 | -3.01% | 1,511,109 |
| Aug 12, 2025 | 3.73 | 3.82 | 3.60 | 3.66 | 3.66 | 1.10% | 3,165,516 |
| Aug 11, 2025 | 3.70 | 3.79 | 3.55 | 3.62 | 3.62 | 0.28% | 2,541,274 |
| Aug 8, 2025 | 3.72 | 3.76 | 3.56 | 3.61 | 3.61 | -1.10% | 2,663,227 |
| Aug 7, 2025 | 3.85 | 4.02 | 3.60 | 3.65 | 3.65 | -4.70% | 11,077,690 |
| Aug 6, 2025 | 3.32 | 3.97 | 3.24 | 3.83 | 3.83 | 19.69% | 25,304,730 |
| Aug 5, 2025 | 3.20 | 3.29 | 3.15 | 3.20 | 3.20 | 1.27% | 1,025,901 |
| Aug 4, 2025 | 3.32 | 3.32 | 3.13 | 3.16 | 3.16 | -1.25% | 359,199 |
| Aug 1, 2025 | 3.27 | 3.28 | 3.15 | 3.20 | 3.20 | -1.23% | 341,639 |
| Jul 31, 2025 | 3.29 | 3.37 | 3.10 | 3.24 | 3.24 | 3.85% | 6,983,520 |
| Jul 30, 2025 | 3.11 | 3.28 | 3.11 | 3.12 | 3.12 | -1.58% | 826,035 |
| Jul 29, 2025 | 3.30 | 3.30 | 3.14 | 3.17 | 3.17 | -1.55% | 692,582 |
| Jul 28, 2025 | 3.16 | 3.27 | 3.16 | 3.22 | 3.22 | 1.90% | 335,327 |
| Jul 25, 2025 | 3.25 | 3.29 | 3.14 | 3.16 | 3.16 | - | 371,537 |
| Jul 24, 2025 | 3.41 | 3.41 | 3.14 | 3.16 | 3.16 | -3.36% | 1,182,750 |
| Jul 23, 2025 | 3.29 | 3.34 | 3.12 | 3.27 | 3.27 | 4.47% | 2,776,256 |
| Jul 22, 2025 | 3.38 | 3.38 | 3.11 | 3.13 | 3.13 | 1.95% | 739,832 |
| Jul 21, 2025 | 3.16 | 3.20 | 3.04 | 3.07 | 3.07 | -2.23% | 1,873,108 |
| Jul 18, 2025 | 3.24 | 3.24 | 3.12 | 3.14 | 3.14 | -0.95% | 188,246 |