AN Textile Mills Limited (PSX:ANTM)
Pakistan
· Delayed Price · Currency is PKR 36.97
+1.97 (5.63%)
At close: Dec 5, 2025
AN Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.00 | 36.97 | 33.55 | 36.97 | 36.97 | 5.63% | 1,179 |
| Dec 4, 2025 | 33.31 | 35.00 | 33.31 | 35.00 | 35.00 | -2.78% | 2,000 |
| Dec 3, 2025 | 34.52 | 36.00 | 34.52 | 36.00 | 36.00 | - | 140 |
| Dec 2, 2025 | 36.72 | 37.50 | 34.15 | 36.00 | 36.00 | 2.71% | 4,010 |
| Dec 1, 2025 | 38.00 | 38.00 | 33.20 | 35.05 | 35.05 | -4.94% | 7,113 |
| Nov 28, 2025 | 34.20 | 37.93 | 34.11 | 36.87 | 36.87 | - | 154 |
| Nov 27, 2025 | 37.79 | 37.80 | 35.00 | 36.87 | 36.87 | 2.36% | 5,706 |
| Nov 26, 2025 | 39.70 | 39.70 | 35.13 | 36.02 | 36.02 | -6.93% | 15,622 |
| Nov 25, 2025 | 37.50 | 40.12 | 36.48 | 38.70 | 38.70 | 6.11% | 111,727 |
| Nov 24, 2025 | 37.00 | 37.89 | 34.07 | 36.47 | 36.47 | -0.36% | 604 |
| Nov 21, 2025 | 38.00 | 40.00 | 35.51 | 36.60 | 36.60 | -1.05% | 2,427 |
| Nov 20, 2025 | 38.88 | 38.88 | 35.51 | 36.99 | 36.99 | -1.10% | 6,062 |
| Nov 19, 2025 | 35.01 | 37.98 | 35.01 | 37.40 | 37.40 | 0.94% | 30,488 |
| Nov 18, 2025 | 41.90 | 41.90 | 37.00 | 37.05 | 37.05 | -2.93% | 62,331 |
| Nov 17, 2025 | 36.00 | 38.17 | 36.00 | 38.17 | 38.17 | 10.00% | 37,381 |
| Nov 14, 2025 | 35.80 | 38.95 | 34.06 | 34.70 | 34.70 | -4.14% | 2,925 |
| Nov 13, 2025 | 35.51 | 37.95 | 35.51 | 36.20 | 36.20 | -6.27% | 702 |
| Nov 12, 2025 | 37.98 | 37.98 | 37.98 | 38.62 | 38.62 | - | 4 |
| Nov 11, 2025 | 37.00 | 38.39 | 35.51 | 38.62 | 38.62 | - | 17 |
| Nov 10, 2025 | 39.00 | 39.00 | 36.07 | 38.62 | 38.62 | - | 65 |
| Nov 7, 2025 | 39.89 | 39.89 | 35.05 | 38.62 | 38.62 | - | 159 |
| Nov 6, 2025 | 37.02 | 44.75 | 36.72 | 38.62 | 38.62 | -5.16% | 18,552 |
| Nov 5, 2025 | 46.50 | 46.50 | 40.50 | 40.72 | 40.72 | -9.51% | 30,250 |
| Nov 4, 2025 | 43.88 | 47.75 | 42.00 | 45.00 | 45.00 | 2.55% | 13,264 |
| Nov 3, 2025 | 42.00 | 44.00 | 38.25 | 43.88 | 43.88 | 5.94% | 12,335 |
| Oct 31, 2025 | 39.28 | 41.99 | 37.21 | 41.42 | 41.42 | 5.42% | 2,928 |
| Oct 30, 2025 | 35.10 | 39.60 | 34.00 | 39.29 | 39.29 | 9.14% | 31,145 |
| Oct 29, 2025 | 37.20 | 39.40 | 33.65 | 36.00 | 36.00 | -3.72% | 9,722 |
| Oct 28, 2025 | 42.00 | 42.00 | 37.38 | 37.39 | 37.39 | -9.97% | 11,871 |
| Oct 27, 2025 | 43.00 | 45.00 | 41.42 | 41.53 | 41.53 | -5.48% | 30,617 |
| Oct 24, 2025 | 43.50 | 44.99 | 40.00 | 43.94 | 43.94 | 4.72% | 33,112 |
| Oct 23, 2025 | 42.00 | 43.00 | 39.13 | 41.96 | 41.96 | 0.26% | 14,797 |
| Oct 22, 2025 | 38.63 | 42.37 | 37.00 | 41.85 | 41.85 | 8.64% | 74,323 |
| Oct 21, 2025 | 37.02 | 41.90 | 37.01 | 38.52 | 38.52 | -1.53% | 16,177 |
| Oct 20, 2025 | 38.13 | 41.06 | 33.66 | 39.12 | 39.12 | 4.80% | 142,192 |
| Oct 17, 2025 | 34.50 | 37.33 | 34.50 | 37.33 | 37.33 | 9.99% | 31,501 |
| Oct 16, 2025 | 31.52 | 34.23 | 29.01 | 33.94 | 33.94 | 9.06% | 59,446 |
| Oct 15, 2025 | 29.00 | 31.12 | 29.00 | 31.12 | 31.12 | 10.00% | 32,281 |
| Oct 14, 2025 | 26.00 | 28.29 | 26.00 | 28.29 | 28.29 | 9.99% | 16,996 |
| Oct 13, 2025 | 27.18 | 27.18 | 24.50 | 25.72 | 25.72 | -5.37% | 7,655 |
| Oct 10, 2025 | 27.99 | 27.99 | 25.46 | 27.18 | 27.18 | 1.38% | 1,523 |
| Oct 9, 2025 | 28.00 | 28.25 | 26.01 | 26.81 | 26.81 | -5.10% | 2,497 |
| Oct 8, 2025 | 28.90 | 29.50 | 26.35 | 28.25 | 28.25 | -1.43% | 15,060 |
| Oct 7, 2025 | 29.68 | 29.68 | 28.05 | 28.66 | 28.66 | -3.44% | 2,000 |
| Oct 6, 2025 | 28.62 | 30.99 | 28.62 | 29.68 | 29.68 | -5.93% | 2,991 |
| Oct 3, 2025 | 32.99 | 32.99 | 30.01 | 31.55 | 31.55 | -2.95% | 2,391 |
| Oct 2, 2025 | 32.70 | 34.50 | 30.60 | 32.51 | 32.51 | 1.72% | 11,036 |
| Oct 1, 2025 | 31.70 | 31.70 | 31.70 | 31.96 | 31.96 | - | 282 |
| Sep 30, 2025 | 32.59 | 33.19 | 29.71 | 31.96 | 31.96 | -1.93% | 79,084 |
| Sep 29, 2025 | 30.72 | 32.59 | 29.14 | 32.59 | 32.59 | 9.99% | 94,772 |
| Sep 26, 2025 | 30.44 | 30.44 | 29.00 | 29.63 | 29.63 | 1.51% | 1,752 |
| Sep 25, 2025 | 29.00 | 30.65 | 28.13 | 29.19 | 29.19 | 0.62% | 1,573 |
| Sep 24, 2025 | 29.00 | 29.50 | 28.11 | 29.01 | 29.01 | -2.88% | 2,204 |
| Sep 23, 2025 | 27.61 | 30.25 | 27.61 | 29.87 | 29.87 | 2.65% | 11,021 |
| Sep 22, 2025 | 28.26 | 30.00 | 27.55 | 29.10 | 29.10 | -2.68% | 12,939 |
| Sep 19, 2025 | 30.10 | 30.98 | 27.61 | 29.90 | 29.90 | -0.66% | 11,521 |
| Sep 18, 2025 | 33.30 | 33.30 | 28.26 | 30.10 | 30.10 | -3.99% | 31,475 |
| Sep 17, 2025 | 32.15 | 34.80 | 30.55 | 31.35 | 31.35 | -2.34% | 58,560 |
| Sep 16, 2025 | 32.11 | 32.14 | 31.00 | 32.10 | 32.10 | 9.86% | 65,640 |
| Sep 15, 2025 | 28.50 | 29.22 | 26.70 | 29.22 | 29.22 | 10.02% | 16,847 |
| Sep 12, 2025 | 27.87 | 28.90 | 25.36 | 26.56 | 26.56 | -4.70% | 3,698 |
| Sep 11, 2025 | 27.00 | 28.99 | 27.00 | 27.87 | 27.87 | 1.38% | 1,003 |
| Sep 10, 2025 | 29.00 | 29.00 | 25.34 | 27.49 | 27.49 | - | 258 |
| Sep 9, 2025 | 24.60 | 29.21 | 24.60 | 27.49 | 27.49 | 2.42% | 1,845 |
| Sep 8, 2025 | 28.70 | 28.75 | 26.30 | 26.84 | 26.84 | -5.56% | 3,818 |
| Sep 5, 2025 | 29.29 | 29.30 | 27.91 | 28.42 | 28.42 | -3.04% | 3,704 |
| Sep 4, 2025 | 28.31 | 29.38 | 28.31 | 29.31 | 29.31 | 3.57% | 1,649 |
| Sep 3, 2025 | 28.04 | 29.50 | 28.04 | 28.30 | 28.30 | 0.93% | 7,659 |
| Sep 2, 2025 | 30.40 | 30.40 | 27.10 | 28.04 | 28.04 | -5.94% | 7,030 |
| Sep 1, 2025 | 31.00 | 31.35 | 29.60 | 29.81 | 29.81 | 1.02% | 1,726 |
| Aug 29, 2025 | 28.25 | 30.45 | 28.25 | 29.51 | 29.51 | 1.55% | 3,827 |
| Aug 28, 2025 | 29.20 | 29.98 | 28.00 | 29.06 | 29.06 | -2.48% | 6,586 |
| Aug 27, 2025 | 31.00 | 31.49 | 29.50 | 29.80 | 29.80 | -2.13% | 6,634 |
| Aug 26, 2025 | 32.88 | 32.88 | 30.24 | 30.45 | 30.45 | -4.84% | 11,560 |
| Aug 25, 2025 | 33.80 | 33.80 | 32.00 | 32.00 | 32.00 | -5.74% | 13,666 |
| Aug 22, 2025 | 33.50 | 36.20 | 32.50 | 33.95 | 33.95 | 2.01% | 63,037 |
| Aug 21, 2025 | 32.00 | 34.07 | 30.30 | 33.28 | 33.28 | 7.46% | 154,374 |
| Aug 20, 2025 | 32.00 | 32.00 | 30.00 | 30.97 | 30.97 | -1.43% | 4,387 |
| Aug 19, 2025 | 31.80 | 31.80 | 31.00 | 31.42 | 31.42 | 1.35% | 2,938 |
| Aug 18, 2025 | 28.55 | 33.00 | 28.55 | 31.00 | 31.00 | 1.44% | 42,142 |
| Aug 15, 2025 | 31.65 | 31.65 | 28.71 | 30.56 | 30.56 | 0.99% | 4,620 |
| Aug 13, 2025 | 30.48 | 31.75 | 27.80 | 30.26 | 30.26 | -0.66% | 18,666 |
| Aug 12, 2025 | 33.53 | 33.53 | 30.18 | 30.46 | 30.46 | -9.16% | 29,857 |
| Aug 11, 2025 | 40.75 | 40.75 | 33.36 | 33.53 | 33.53 | -9.55% | 184,027 |
| Aug 8, 2025 | 34.51 | 37.07 | 33.72 | 37.07 | 37.07 | 10.00% | 74,222 |
| Aug 7, 2025 | 29.75 | 33.76 | 29.02 | 33.70 | 33.70 | 9.81% | 139,501 |
| Aug 6, 2025 | 33.41 | 34.95 | 30.69 | 30.69 | 30.69 | -10.00% | 50,803 |
| Aug 5, 2025 | 35.19 | 35.94 | 32.67 | 34.10 | 34.10 | 4.38% | 79,214 |
| Aug 4, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 10.00% | 18,780 |
| Aug 1, 2025 | 27.03 | 29.70 | 27.03 | 29.70 | 29.70 | 10.00% | 9,993 |
| Jul 31, 2025 | 23.01 | 27.50 | 22.50 | 27.00 | 27.00 | 8.00% | 62,744 |
| Jul 30, 2025 | 22.86 | 25.00 | 22.86 | 25.00 | 25.00 | -1.57% | 5,908 |
| Jul 29, 2025 | 26.00 | 26.00 | 26.00 | 25.40 | 25.40 | - | 2 |
| Jul 28, 2025 | 25.75 | 26.75 | 24.00 | 25.40 | 25.40 | -0.39% | 1,081 |
| Jul 25, 2025 | 23.06 | 28.04 | 23.06 | 25.50 | 25.50 | 0.04% | 50,847 |
| Jul 24, 2025 | 23.76 | 25.50 | 22.14 | 25.49 | 25.49 | 3.87% | 2,246 |
| Jul 23, 2025 | 24.54 | 25.00 | 23.61 | 24.54 | 24.54 | - | 395 |
| Jul 22, 2025 | 23.51 | 27.00 | 23.45 | 24.54 | 24.54 | -5.72% | 5,241 |
| Jul 21, 2025 | 28.60 | 28.60 | 23.51 | 26.03 | 26.03 | - | 415 |
| Jul 18, 2025 | 25.35 | 27.33 | 25.35 | 26.03 | 26.03 | -4.76% | 936 |