Amtex Limited (PSX:AMTEX)
Pakistan
· Delayed Price · Currency is PKR 4.780
+0.060 (1.27%)
At close: Apr 27, 2026
Amtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.79 | 5.05 | 4.65 | 4.70 | 4.70 | -1.67% | 3,945,964 |
| Apr 27, 2026 | 4.72 | 5.00 | 4.62 | 4.78 | 4.78 | 1.27% | 3,013,275 |
| Apr 24, 2026 | 5.08 | 5.08 | 4.61 | 4.72 | 4.72 | -5.03% | 4,387,920 |
| Apr 23, 2026 | 4.85 | 5.35 | 4.76 | 4.97 | 4.97 | 7.81% | 18,062,820 |
| Apr 22, 2026 | 4.55 | 4.77 | 4.40 | 4.61 | 4.61 | 3.13% | 4,051,518 |
| Apr 21, 2026 | 4.50 | 4.75 | 4.31 | 4.47 | 4.47 | 2.52% | 6,957,123 |
| Apr 20, 2026 | 4.40 | 4.65 | 4.30 | 4.36 | 4.36 | -3.11% | 1,689,634 |
| Apr 17, 2026 | 4.70 | 4.70 | 4.47 | 4.50 | 4.50 | 0.45% | 1,190,449 |
| Apr 16, 2026 | 4.65 | 4.72 | 4.43 | 4.48 | 4.48 | 0.67% | 1,914,512 |
| Apr 15, 2026 | 4.30 | 4.79 | 4.22 | 4.45 | 4.45 | 6.21% | 5,996,763 |
| Apr 14, 2026 | 4.18 | 4.33 | 4.18 | 4.19 | 4.19 | 2.70% | 447,904 |
| Apr 13, 2026 | 4.24 | 4.33 | 4.05 | 4.08 | 4.08 | -7.06% | 1,063,229 |
| Apr 10, 2026 | 4.21 | 4.51 | 4.15 | 4.39 | 4.39 | 7.33% | 2,515,268 |
| Apr 9, 2026 | 4.40 | 4.47 | 4.08 | 4.09 | 4.09 | -7.05% | 832,549 |
| Apr 8, 2026 | 4.02 | 4.70 | 3.84 | 4.40 | 4.40 | 17.33% | 7,632,450 |
| Apr 7, 2026 | 3.75 | 3.83 | 3.75 | 3.75 | 3.75 | -0.79% | 84,647 |
| Apr 6, 2026 | 3.85 | 3.85 | 3.71 | 3.78 | 3.78 | 0.53% | 105,118 |
| Apr 3, 2026 | 3.85 | 3.92 | 3.60 | 3.76 | 3.76 | -1.83% | 626,389 |
| Apr 2, 2026 | 3.80 | 3.85 | 3.73 | 3.83 | 3.83 | 0.26% | 141,695 |
| Apr 1, 2026 | 3.92 | 3.92 | 3.73 | 3.82 | 3.82 | 2.69% | 224,940 |
| Mar 31, 2026 | 3.80 | 3.87 | 3.70 | 3.72 | 3.72 | -0.27% | 157,978 |
| Mar 30, 2026 | 3.83 | 3.95 | 3.70 | 3.73 | 3.73 | -2.61% | 228,094 |
| Mar 27, 2026 | 3.74 | 3.95 | 3.74 | 3.83 | 3.83 | 0.79% | 126,780 |
| Mar 26, 2026 | 4.05 | 4.05 | 3.78 | 3.80 | 3.80 | -6.17% | 767,117 |
| Mar 25, 2026 | 3.99 | 4.13 | 3.90 | 4.05 | 4.05 | 4.11% | 601,229 |
| Mar 24, 2026 | 4.00 | 4.15 | 3.71 | 3.89 | 3.89 | 1.83% | 267,605 |
| Mar 19, 2026 | 3.92 | 3.99 | 3.71 | 3.82 | 3.82 | -3.29% | 187,650 |
| Mar 18, 2026 | 3.90 | 3.99 | 3.76 | 3.95 | 3.95 | 4.22% | 167,255 |
| Mar 17, 2026 | 3.99 | 3.99 | 3.76 | 3.79 | 3.79 | -1.30% | 154,884 |
| Mar 16, 2026 | 4.05 | 4.15 | 3.80 | 3.84 | 3.84 | -2.54% | 304,337 |
| Mar 13, 2026 | 3.89 | 4.11 | 3.70 | 3.94 | 3.94 | 3.96% | 686,977 |
| Mar 12, 2026 | 3.82 | 3.94 | 3.74 | 3.79 | 3.79 | -3.07% | 295,327 |
| Mar 11, 2026 | 3.99 | 4.20 | 3.81 | 3.91 | 3.91 | - | 803,747 |
| Mar 10, 2026 | 3.61 | 4.20 | 3.61 | 3.91 | 3.91 | 12.68% | 857,088 |
| Mar 9, 2026 | 3.83 | 3.83 | 3.45 | 3.47 | 3.47 | -11.25% | 617,326 |
| Mar 6, 2026 | 3.81 | 4.40 | 3.76 | 3.91 | 3.91 | 2.89% | 2,396,878 |
| Mar 5, 2026 | 3.52 | 3.85 | 3.52 | 3.80 | 3.80 | 8.57% | 540,967 |
| Mar 4, 2026 | 3.74 | 3.74 | 3.32 | 3.50 | 3.50 | 0.86% | 79,868 |
| Mar 3, 2026 | 3.05 | 3.64 | 3.05 | 3.47 | 3.47 | 0.58% | 540,184 |
| Mar 2, 2026 | 3.51 | 3.90 | 3.35 | 3.45 | 3.45 | -19.01% | 1,156,492 |
| Feb 27, 2026 | 4.10 | 4.35 | 4.05 | 4.26 | 4.26 | 2.90% | 235,306 |
| Feb 26, 2026 | 4.17 | 4.18 | 3.88 | 4.14 | 4.14 | 2.99% | 503,631 |
| Feb 25, 2026 | 3.95 | 4.21 | 3.85 | 4.02 | 4.02 | 2.03% | 364,163 |
| Feb 24, 2026 | 4.09 | 4.09 | 3.71 | 3.94 | 3.94 | -1.01% | 299,113 |
| Feb 23, 2026 | 4.13 | 4.35 | 3.81 | 3.98 | 3.98 | -3.63% | 744,421 |
| Feb 20, 2026 | 4.33 | 4.39 | 4.00 | 4.13 | 4.13 | -4.62% | 879,327 |
| Feb 19, 2026 | 4.70 | 4.70 | 4.31 | 4.33 | 4.33 | -5.46% | 699,006 |
| Feb 18, 2026 | 4.43 | 4.62 | 4.26 | 4.58 | 4.58 | 6.76% | 1,974,944 |
| Feb 17, 2026 | 4.43 | 4.65 | 4.20 | 4.29 | 4.29 | -5.51% | 1,102,706 |
| Feb 16, 2026 | 4.56 | 4.70 | 4.27 | 4.54 | 4.54 | -0.44% | 4,108,561 |
| Feb 13, 2026 | 4.53 | 4.89 | 4.42 | 4.56 | 4.56 | -2.36% | 4,314,113 |
| Feb 12, 2026 | 5.49 | 5.94 | 4.55 | 4.67 | 4.67 | -12.05% | 39,738,750 |
| Feb 11, 2026 | 4.42 | 5.31 | 4.15 | 5.31 | 5.31 | 23.20% | 23,061,380 |
| Feb 10, 2026 | 4.48 | 4.48 | 4.30 | 4.31 | 4.31 | -2.05% | 200,542 |
| Feb 9, 2026 | 4.48 | 4.53 | 4.40 | 4.40 | 4.40 | -0.90% | 302,069 |
| Feb 6, 2026 | 4.50 | 4.50 | 4.40 | 4.44 | 4.44 | -0.22% | 143,367 |
| Feb 4, 2026 | 4.50 | 4.50 | 4.43 | 4.45 | 4.45 | 0.68% | 282,274 |
| Feb 3, 2026 | 4.55 | 4.55 | 4.40 | 4.42 | 4.42 | -0.90% | 534,623 |
| Feb 2, 2026 | 4.47 | 4.59 | 4.40 | 4.46 | 4.46 | -0.22% | 172,454 |
| Jan 30, 2026 | 4.54 | 4.60 | 4.43 | 4.47 | 4.47 | 0.90% | 317,732 |
| Jan 29, 2026 | 4.48 | 4.60 | 4.40 | 4.43 | 4.43 | -0.89% | 538,336 |
| Jan 28, 2026 | 4.57 | 4.59 | 4.44 | 4.47 | 4.47 | - | 247,739 |
| Jan 27, 2026 | 4.55 | 4.70 | 4.45 | 4.47 | 4.47 | -1.76% | 634,129 |
| Jan 26, 2026 | 4.61 | 4.78 | 4.53 | 4.55 | 4.55 | -2.57% | 294,604 |
| Jan 23, 2026 | 4.70 | 4.96 | 4.62 | 4.67 | 4.67 | 0.21% | 1,987,831 |
| Jan 22, 2026 | 4.60 | 4.98 | 4.51 | 4.66 | 4.66 | 4.02% | 4,245,782 |
| Jan 21, 2026 | 4.51 | 4.80 | 4.44 | 4.48 | 4.48 | -2.18% | 624,275 |
| Jan 20, 2026 | 4.44 | 4.63 | 4.44 | 4.58 | 4.58 | 1.10% | 324,424 |
| Jan 19, 2026 | 4.51 | 4.64 | 4.51 | 4.53 | 4.53 | - | 377,302 |
| Jan 16, 2026 | 4.60 | 4.70 | 4.51 | 4.53 | 4.53 | 0.89% | 462,179 |
| Jan 15, 2026 | 4.52 | 4.69 | 4.48 | 4.49 | 4.49 | -0.66% | 329,809 |
| Jan 14, 2026 | 4.90 | 4.90 | 4.50 | 4.52 | 4.52 | -4.64% | 1,651,882 |
| Jan 13, 2026 | 4.89 | 4.96 | 4.67 | 4.74 | 4.74 | -2.47% | 1,070,750 |
| Jan 12, 2026 | 4.60 | 5.15 | 4.60 | 4.86 | 4.86 | 3.62% | 3,727,345 |
| Jan 9, 2026 | 4.85 | 4.90 | 4.67 | 4.69 | 4.69 | -3.10% | 2,269,593 |
| Jan 8, 2026 | 5.29 | 5.29 | 4.81 | 4.84 | 4.84 | -5.84% | 3,428,231 |
| Jan 7, 2026 | 4.85 | 5.40 | 4.82 | 5.14 | 5.14 | 7.08% | 10,141,960 |
| Jan 6, 2026 | 4.61 | 4.97 | 4.61 | 4.80 | 4.80 | 2.35% | 4,966,097 |
| Jan 5, 2026 | 4.54 | 4.75 | 4.51 | 4.69 | 4.69 | 0.64% | 1,372,998 |
| Jan 2, 2026 | 4.70 | 4.89 | 4.58 | 4.66 | 4.66 | 0.22% | 2,216,331 |
| Jan 1, 2026 | 4.40 | 4.74 | 4.31 | 4.65 | 4.65 | 8.14% | 3,185,915 |
| Dec 31, 2025 | 4.42 | 4.42 | 4.23 | 4.30 | 4.30 | 0.47% | 153,124 |
| Dec 30, 2025 | 4.25 | 4.35 | 4.20 | 4.28 | 4.28 | 0.71% | 438,389 |
| Dec 29, 2025 | 4.40 | 4.50 | 4.07 | 4.25 | 4.25 | -1.85% | 652,631 |
| Dec 26, 2025 | 4.48 | 4.48 | 4.30 | 4.33 | 4.33 | -0.46% | 319,134 |
| Dec 24, 2025 | 4.40 | 4.47 | 4.32 | 4.35 | 4.35 | -0.91% | 315,984 |
| Dec 23, 2025 | 4.47 | 4.60 | 4.36 | 4.39 | 4.39 | -1.79% | 466,591 |
| Dec 22, 2025 | 4.52 | 4.64 | 4.45 | 4.47 | 4.47 | -1.11% | 587,903 |
| Dec 19, 2025 | 4.64 | 4.68 | 4.51 | 4.52 | 4.52 | - | 968,731 |
| Dec 18, 2025 | 4.65 | 4.65 | 4.51 | 4.52 | 4.52 | -0.66% | 654,594 |
| Dec 17, 2025 | 4.51 | 4.65 | 4.46 | 4.55 | 4.55 | 0.89% | 503,619 |
| Dec 16, 2025 | 4.64 | 4.80 | 4.50 | 4.51 | 4.51 | -2.80% | 2,033,509 |
| Dec 15, 2025 | 4.60 | 4.85 | 4.55 | 4.64 | 4.64 | - | 2,896,823 |
| Dec 12, 2025 | 4.63 | 4.79 | 4.51 | 4.64 | 4.64 | 2.20% | 3,230,161 |
| Dec 11, 2025 | 4.55 | 4.70 | 4.42 | 4.54 | 4.54 | 2.25% | 1,147,734 |
| Dec 10, 2025 | 4.65 | 4.65 | 4.42 | 4.44 | 4.44 | -1.33% | 1,649,570 |
| Dec 9, 2025 | 4.57 | 4.74 | 4.44 | 4.50 | 4.50 | -2.81% | 1,837,853 |
| Dec 8, 2025 | 4.54 | 4.99 | 4.44 | 4.63 | 4.63 | 4.28% | 4,179,916 |
| 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 |