AN Textile Mills Limited (PSX:ANTM)
Pakistan
· Delayed Price · Currency is PKR 25.47
0.00 (0.00%)
At close: Mar 5, 2026
AN Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.56 | 27.56 | 24.01 | 25.47 | 25.47 | - | 300 |
| Mar 4, 2026 | 25.99 | 28.99 | 25.00 | 25.47 | 25.47 | -3.78% | 33,130 |
| Mar 3, 2026 | 26.48 | 26.48 | 24.99 | 26.47 | 26.47 | -0.11% | 25,884 |
| Mar 2, 2026 | 25.18 | 30.75 | 25.18 | 26.50 | 26.50 | -5.29% | 2,904 |
| Feb 27, 2026 | 27.00 | 28.00 | 23.60 | 27.98 | 27.98 | 7.66% | 1,114 |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 25.99 | 25.99 | - | 28 |
| Feb 24, 2026 | 25.00 | 25.00 | 25.00 | 25.99 | 25.99 | - | 80 |
| Feb 19, 2026 | 26.99 | 26.99 | 26.99 | 25.99 | 25.99 | - | 191 |
| Feb 18, 2026 | 23.64 | 26.00 | 23.62 | 25.99 | 25.99 | 0.89% | 1,701 |
| Feb 17, 2026 | 23.50 | 27.00 | 23.31 | 25.76 | 25.76 | - | 340 |
| Feb 16, 2026 | 25.76 | 29.69 | 25.74 | 25.76 | 25.76 | -9.93% | 3,996 |
| Feb 13, 2026 | 27.36 | 30.50 | 27.36 | 28.60 | 28.60 | -5.92% | 667 |
| Feb 12, 2026 | 27.81 | 30.80 | 27.81 | 30.40 | 30.40 | - | 71 |
| Feb 10, 2026 | 29.30 | 29.30 | 29.30 | 30.40 | 30.40 | - | 30 |
| Feb 9, 2026 | 29.52 | 29.52 | 29.50 | 30.40 | 30.40 | - | 10,000 |
| Feb 6, 2026 | 30.44 | 30.44 | 30.40 | 30.40 | 30.40 | -0.16% | 1,507 |
| Feb 4, 2026 | 29.99 | 29.99 | 29.00 | 30.45 | 30.45 | - | 264 |
| Feb 3, 2026 | 30.45 | 30.45 | 28.10 | 30.45 | 30.45 | - | 129 |
| Feb 2, 2026 | 30.45 | 30.99 | 27.76 | 30.45 | 30.45 | - | 120 |
| Jan 30, 2026 | 28.54 | 30.50 | 28.54 | 30.45 | 30.45 | - | 480 |
| Jan 29, 2026 | 31.89 | 31.89 | 30.45 | 30.45 | 30.45 | - | 62 |
| Jan 28, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | 27 |
| Jan 27, 2026 | 32.89 | 32.89 | 29.00 | 30.45 | 30.45 | -4.99% | 571 |
| Jan 26, 2026 | 31.99 | 32.00 | 31.99 | 32.05 | 32.05 | - | 160 |
| Jan 23, 2026 | 32.00 | 32.00 | 31.99 | 32.05 | 32.05 | - | 280 |
| Jan 22, 2026 | 32.00 | 32.05 | 31.00 | 32.05 | 32.05 | - | 588 |
| Jan 21, 2026 | 32.00 | 32.00 | 31.01 | 32.05 | 32.05 | - | 597 |
| Jan 20, 2026 | 30.50 | 32.49 | 30.50 | 32.05 | 32.05 | 0.12% | 2,006 |
| Jan 19, 2026 | 31.74 | 34.39 | 31.74 | 32.01 | 32.01 | -6.62% | 15,716 |
| Jan 16, 2026 | 32.01 | 34.00 | 32.01 | 34.28 | 34.28 | - | 197 |
| Jan 15, 2026 | 31.56 | 33.90 | 31.56 | 34.28 | 34.28 | - | 400 |
| Jan 14, 2026 | 33.00 | 33.00 | 33.00 | 34.28 | 34.28 | - | 300 |
| Jan 13, 2026 | 35.17 | 38.48 | 33.01 | 34.28 | 34.28 | -2.53% | 21,750 |
| Jan 12, 2026 | 33.00 | 35.19 | 33.00 | 35.17 | 35.17 | 9.94% | 9,037 |
| Jan 9, 2026 | 30.94 | 32.00 | 30.94 | 31.99 | 31.99 | 3.66% | 2,101 |
| Jan 8, 2026 | 31.62 | 31.62 | 30.62 | 30.86 | 30.86 | 0.98% | 1,801 |
| Jan 7, 2026 | 33.02 | 33.02 | 30.56 | 30.56 | 30.56 | -7.42% | 560 |
| Jan 6, 2026 | 31.50 | 33.50 | 31.20 | 33.01 | 33.01 | 3.48% | 3,497 |
| Jan 5, 2026 | 33.00 | 33.00 | 31.05 | 31.90 | 31.90 | -0.16% | 713 |
| Jan 2, 2026 | 33.00 | 33.00 | 33.00 | 31.95 | 31.95 | - | 123 |
| Jan 1, 2026 | 34.00 | 35.00 | 31.90 | 31.95 | 31.95 | -3.94% | 1,522 |
| Dec 31, 2025 | 32.50 | 32.50 | 32.50 | 33.26 | 33.26 | - | 1 |
| Dec 30, 2025 | 33.05 | 36.00 | 33.05 | 33.26 | 33.26 | -1.89% | 2,156 |
| Dec 29, 2025 | 33.10 | 33.10 | 32.01 | 33.90 | 33.90 | - | 951 |
| Dec 26, 2025 | 34.00 | 34.90 | 32.60 | 33.90 | 33.90 | -0.29% | 8,045 |
| Dec 24, 2025 | 32.50 | 35.70 | 32.50 | 34.00 | 34.00 | 4.62% | 28,325 |
| Dec 23, 2025 | 32.00 | 32.00 | 32.00 | 32.50 | 32.50 | - | 1 |
| Dec 22, 2025 | 33.00 | 33.00 | 31.28 | 32.50 | 32.50 | - | 444 |
| Dec 19, 2025 | 33.00 | 34.00 | 33.00 | 32.50 | 32.50 | - | 53 |
| Dec 18, 2025 | 32.50 | 34.00 | 31.01 | 32.50 | 32.50 | -1.57% | 1,190 |
| Dec 17, 2025 | 33.02 | 33.76 | 33.02 | 33.02 | 33.02 | - | 153 |
| Dec 16, 2025 | 35.07 | 35.11 | 33.02 | 33.02 | 33.02 | -5.85% | 901 |
| Dec 15, 2025 | 36.00 | 36.00 | 32.61 | 35.07 | 35.07 | - | 209 |
| Dec 12, 2025 | 34.50 | 36.00 | 34.50 | 35.07 | 35.07 | 0.49% | 543 |
| Dec 11, 2025 | 33.99 | 34.90 | 32.34 | 34.90 | 34.90 | 2.65% | 6,323 |
| Dec 10, 2025 | 33.85 | 34.98 | 33.04 | 34.00 | 34.00 | -3.55% | 2,072 |
| Dec 9, 2025 | 35.99 | 36.00 | 35.00 | 35.25 | 35.25 | -4.50% | 2,436 |
| Dec 8, 2025 | 36.50 | 36.95 | 33.62 | 36.91 | 36.91 | -0.16% | 631 |
| 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 |