AN Textile Mills Limited (PSX:ANTM)
Pakistan
· Delayed Price · Currency is PKR 30.50
-0.21 (-0.68%)
At close: Apr 28, 2026
AN Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.30 | 33.00 | 30.30 | 30.50 | 30.50 | -0.68% | 4,200 |
| Apr 27, 2026 | 29.99 | 32.10 | 28.00 | 30.71 | 30.71 | 4.88% | 18,429 |
| Apr 24, 2026 | 29.49 | 29.99 | 28.00 | 29.28 | 29.28 | -1.55% | 1,480 |
| Apr 23, 2026 | 29.00 | 30.73 | 25.30 | 29.74 | 29.74 | 6.44% | 7,257 |
| Apr 21, 2026 | 27.95 | 29.90 | 27.95 | 27.94 | 27.94 | - | 158 |
| Apr 20, 2026 | 27.65 | 29.99 | 27.60 | 27.94 | 27.94 | -8.12% | 681 |
| Apr 17, 2026 | 28.32 | 30.56 | 28.32 | 30.41 | 30.41 | 9.47% | 3,089 |
| Apr 16, 2026 | 25.63 | 28.19 | 23.20 | 27.78 | 27.78 | 8.39% | 6,131 |
| Apr 15, 2026 | 25.00 | 27.20 | 25.00 | 25.63 | 25.63 | - | 206 |
| Apr 14, 2026 | 25.67 | 28.19 | 23.94 | 25.63 | 25.63 | - | 626 |
| Apr 13, 2026 | 24.02 | 24.02 | 24.02 | 25.63 | 25.63 | -3.47% | 401 |
| Apr 10, 2026 | 22.06 | 26.60 | 22.06 | 26.55 | 26.55 | 9.71% | 1,489 |
| Apr 9, 2026 | 22.89 | 24.36 | 22.89 | 24.20 | 24.20 | 5.72% | 1,032 |
| Apr 8, 2026 | 23.06 | 25.35 | 20.81 | 22.89 | 22.89 | -0.74% | 642 |
| Apr 7, 2026 | 20.86 | 25.00 | 20.86 | 23.06 | 23.06 | - | 360 |
| Apr 6, 2026 | 24.00 | 24.00 | 22.25 | 23.06 | 23.06 | - | 6 |
| Apr 3, 2026 | 23.20 | 23.20 | 23.06 | 23.06 | 23.06 | - | 347 |
| Apr 2, 2026 | 23.23 | 23.23 | 23.23 | 23.06 | 23.06 | - | 69 |
| Apr 1, 2026 | 22.81 | 25.80 | 22.80 | 23.06 | 23.06 | -8.31% | 1,565 |
| Mar 31, 2026 | 27.00 | 27.00 | 23.11 | 25.15 | 25.15 | - | 15 |
| Mar 30, 2026 | 26.50 | 26.50 | 25.16 | 25.15 | 25.15 | - | 30 |
| Mar 26, 2026 | 26.90 | 26.90 | 23.00 | 25.15 | 25.15 | - | 240 |
| Mar 25, 2026 | 24.51 | 26.50 | 24.45 | 25.15 | 25.15 | -7.43% | 2,275 |
| Mar 24, 2026 | 23.01 | 27.90 | 23.00 | 27.17 | 27.17 | 6.67% | 1,105 |
| Mar 18, 2026 | 25.00 | 27.00 | 25.00 | 25.47 | 25.47 | - | 105 |
| Mar 17, 2026 | 24.95 | 28.00 | 24.95 | 25.47 | 25.47 | - | 626 |
| Mar 16, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | 40 |
| Mar 13, 2026 | 24.00 | 28.00 | 24.00 | 25.47 | 25.47 | - | 331 |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 25.47 | 25.47 | - | 10 |
| Mar 11, 2026 | 23.01 | 24.99 | 22.93 | 25.47 | 25.47 | - | 442 |
| Mar 10, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | 50 |
| 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 |