J. A. Textile Mills Limited (PSX:JATM)
Pakistan
· Delayed Price · Currency is PKR 22.22
0.00 (0.00%)
At close: Dec 5, 2025
J. A. Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 23.40 | 22.00 | 22.22 | 22.22 | - | 600 |
| Dec 4, 2025 | 23.00 | 23.00 | 23.00 | 22.22 | 22.22 | - | 1,505 |
| Dec 3, 2025 | 22.50 | 22.50 | 22.22 | 22.22 | 22.22 | 0.09% | 2,150 |
| Dec 2, 2025 | 22.60 | 22.60 | 21.50 | 22.20 | 22.20 | 2.49% | 2,573 |
| Dec 1, 2025 | 23.40 | 23.40 | 21.50 | 21.66 | 21.66 | -3.86% | 4,190 |
| Nov 28, 2025 | 22.25 | 22.99 | 22.25 | 22.53 | 22.53 | 0.13% | 5,323 |
| Nov 27, 2025 | 22.49 | 22.50 | 22.40 | 22.50 | 22.50 | 2.41% | 4,308 |
| Nov 26, 2025 | 22.00 | 23.50 | 21.50 | 21.97 | 21.97 | -0.14% | 2,736 |
| Nov 25, 2025 | 21.35 | 22.00 | 21.35 | 22.00 | 22.00 | -3.80% | 700 |
| Nov 24, 2025 | 22.51 | 22.87 | 21.00 | 22.87 | 22.87 | -0.57% | 14,298 |
| Nov 21, 2025 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 3.51% | 1,500 |
| Nov 20, 2025 | 22.99 | 22.99 | 22.21 | 22.22 | 22.22 | -1.68% | 1,167 |
| Nov 19, 2025 | 22.11 | 23.40 | 22.11 | 22.60 | 22.60 | 1.66% | 3,203 |
| Nov 18, 2025 | 22.12 | 22.80 | 22.12 | 22.23 | 22.23 | -1.20% | 620 |
| Nov 17, 2025 | 23.34 | 23.34 | 22.26 | 22.50 | 22.50 | 1.08% | 505 |
| Nov 14, 2025 | 21.50 | 21.50 | 21.50 | 22.26 | 22.26 | - | 151 |
| Nov 13, 2025 | 23.30 | 23.30 | 23.30 | 22.26 | 22.26 | - | 150 |
| Nov 12, 2025 | 23.00 | 23.48 | 23.00 | 22.26 | 22.26 | - | 51 |
| Nov 11, 2025 | 22.84 | 22.84 | 22.83 | 22.26 | 22.26 | - | 2 |
| Nov 10, 2025 | 22.99 | 22.99 | 22.21 | 22.26 | 22.26 | -2.41% | 2,011 |
| Nov 7, 2025 | 22.83 | 22.83 | 22.80 | 22.81 | 22.81 | -0.09% | 2,510 |
| Nov 6, 2025 | 22.80 | 23.39 | 22.80 | 22.83 | 22.83 | 0.13% | 1,902 |
| Nov 5, 2025 | 22.70 | 22.97 | 22.70 | 22.80 | 22.80 | 0.93% | 5,511 |
| Nov 4, 2025 | 21.51 | 22.99 | 21.51 | 22.59 | 22.59 | 4.34% | 6,937 |
| Nov 3, 2025 | 21.64 | 22.00 | 21.64 | 21.65 | 21.65 | -1.77% | 2,053 |
| Oct 31, 2025 | 23.84 | 23.84 | 21.50 | 22.04 | 22.04 | -7.74% | 17,756 |
| Oct 30, 2025 | 21.60 | 23.90 | 21.60 | 23.89 | 23.89 | 9.89% | 15,718 |
| Oct 29, 2025 | 21.61 | 22.00 | 21.61 | 21.74 | 21.74 | -2.07% | 1,971 |
| Oct 28, 2025 | 22.00 | 22.34 | 21.70 | 22.20 | 22.20 | 1.32% | 720 |
| Oct 27, 2025 | 22.05 | 22.05 | 21.80 | 21.91 | 21.91 | -0.77% | 6,450 |
| Oct 24, 2025 | 22.89 | 22.89 | 22.08 | 22.08 | 22.08 | -0.72% | 3,618 |
| Oct 23, 2025 | 22.67 | 22.67 | 20.60 | 22.24 | 22.24 | -1.64% | 7,483 |
| Oct 22, 2025 | 23.75 | 23.75 | 22.60 | 22.61 | 22.61 | -1.22% | 1,388 |
| Oct 21, 2025 | 23.80 | 23.80 | 22.55 | 22.89 | 22.89 | -1.76% | 3,421 |
| Oct 20, 2025 | 22.65 | 23.79 | 22.65 | 23.30 | 23.30 | 1.79% | 1,650 |
| Oct 17, 2025 | 23.00 | 23.30 | 22.62 | 22.89 | 22.89 | -0.69% | 604 |
| Oct 16, 2025 | 24.01 | 24.01 | 22.85 | 23.05 | 23.05 | -4.36% | 3,933 |
| Oct 15, 2025 | 24.09 | 24.45 | 24.09 | 24.10 | 24.10 | 0.04% | 1,584 |
| Oct 14, 2025 | 22.95 | 24.48 | 22.71 | 24.09 | 24.09 | 6.40% | 4,180 |
| Oct 13, 2025 | 22.99 | 22.99 | 22.01 | 22.64 | 22.64 | -0.66% | 2,932 |
| Oct 10, 2025 | 23.80 | 23.80 | 22.11 | 22.79 | 22.79 | -5.98% | 14,868 |
| Oct 9, 2025 | 24.94 | 24.94 | 24.94 | 24.24 | 24.24 | - | 2 |
| Oct 8, 2025 | 23.11 | 24.50 | 23.11 | 24.24 | 24.24 | 1.59% | 2,805 |
| Oct 7, 2025 | 24.00 | 24.90 | 23.85 | 23.86 | 23.86 | 1.27% | 4,788 |
| Oct 6, 2025 | 24.00 | 24.00 | 23.11 | 23.56 | 23.56 | -4.34% | 4,674 |
| Oct 3, 2025 | 25.09 | 25.50 | 24.12 | 24.63 | 24.63 | -1.83% | 12,558 |
| Oct 2, 2025 | 25.91 | 26.62 | 24.47 | 25.09 | 25.09 | -5.78% | 16,625 |
| Oct 1, 2025 | 26.50 | 26.90 | 25.66 | 26.63 | 26.63 | 1.64% | 1,150 |
| Sep 30, 2025 | 26.65 | 26.65 | 25.00 | 26.20 | 26.20 | -1.69% | 24,699 |
| Sep 29, 2025 | 26.12 | 27.93 | 26.00 | 26.65 | 26.65 | 3.98% | 4,581 |
| Sep 26, 2025 | 27.07 | 28.29 | 25.00 | 25.63 | 25.63 | -5.77% | 6,686 |
| Sep 25, 2025 | 27.97 | 27.97 | 27.17 | 27.20 | 27.20 | -0.37% | 5,781 |
| Sep 24, 2025 | 28.72 | 28.72 | 27.10 | 27.30 | 27.30 | -1.62% | 3,233 |
| Sep 23, 2025 | 27.15 | 28.00 | 27.02 | 27.75 | 27.75 | 0.51% | 28,581 |
| Sep 22, 2025 | 28.44 | 28.65 | 27.50 | 27.61 | 27.61 | -2.99% | 7,870 |
| Sep 19, 2025 | 27.11 | 28.50 | 27.11 | 28.46 | 28.46 | 1.75% | 3,136 |
| Sep 18, 2025 | 27.90 | 29.60 | 27.78 | 27.97 | 27.97 | -0.85% | 5,265 |
| Sep 17, 2025 | 30.00 | 30.00 | 28.01 | 28.21 | 28.21 | -4.37% | 9,892 |
| Sep 16, 2025 | 28.50 | 30.78 | 28.50 | 29.50 | 29.50 | 5.39% | 25,911 |
| Sep 15, 2025 | 27.31 | 28.45 | 27.00 | 27.99 | 27.99 | -1.79% | 45,167 |
| Sep 12, 2025 | 27.90 | 29.25 | 27.90 | 28.50 | 28.50 | 2.55% | 18,955 |
| Sep 11, 2025 | 28.75 | 28.75 | 27.78 | 27.79 | 27.79 | -0.82% | 4,409 |
| Sep 10, 2025 | 29.50 | 29.50 | 27.95 | 28.02 | 28.02 | -0.07% | 12,802 |
| Sep 9, 2025 | 28.25 | 28.30 | 28.04 | 28.04 | 28.04 | -4.07% | 7,314 |
| Sep 8, 2025 | 29.03 | 30.47 | 27.88 | 29.23 | 29.23 | -4.73% | 25,039 |
| Sep 5, 2025 | 31.97 | 32.00 | 28.11 | 30.68 | 30.68 | 0.26% | 17,239 |
| Sep 4, 2025 | 30.55 | 32.00 | 30.53 | 30.60 | 30.60 | -1.32% | 6,077 |
| Sep 3, 2025 | 30.20 | 31.80 | 30.20 | 31.01 | 31.01 | 0.32% | 13,433 |
| Sep 2, 2025 | 32.90 | 32.90 | 30.00 | 30.91 | 30.91 | -2.43% | 4,967 |
| Sep 1, 2025 | 31.81 | 32.99 | 31.66 | 31.68 | 31.68 | -0.78% | 8,202 |
| Aug 29, 2025 | 33.50 | 33.50 | 31.66 | 31.93 | 31.93 | -2.35% | 12,047 |
| Aug 28, 2025 | 31.25 | 33.11 | 31.25 | 32.70 | 32.70 | 0.55% | 6,069 |
| Aug 27, 2025 | 33.33 | 33.50 | 32.50 | 32.52 | 32.52 | -2.43% | 5,310 |
| Aug 26, 2025 | 34.00 | 34.01 | 33.33 | 33.33 | 33.33 | -2.09% | 12,092 |
| Aug 25, 2025 | 34.75 | 35.90 | 33.30 | 34.04 | 34.04 | -6.89% | 36,859 |
| Aug 22, 2025 | 39.60 | 39.60 | 35.55 | 36.56 | 36.56 | 1.56% | 312,523 |
| Aug 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.99% | 62,047 |
| Aug 20, 2025 | 30.00 | 32.73 | 30.00 | 32.73 | 32.73 | 10.02% | 132,667 |
| Aug 19, 2025 | 28.50 | 29.98 | 27.53 | 29.75 | 29.75 | 9.17% | 37,958 |
| Aug 18, 2025 | 27.22 | 28.50 | 27.00 | 27.25 | 27.25 | 0.26% | 3,011 |
| Aug 15, 2025 | 27.64 | 27.67 | 26.51 | 27.18 | 27.18 | 0.04% | 2,374 |
| Aug 13, 2025 | 27.25 | 27.74 | 26.60 | 27.17 | 27.17 | -0.11% | 2,395 |
| Aug 12, 2025 | 27.60 | 28.00 | 27.11 | 27.20 | 27.20 | 0.18% | 6,241 |
| Aug 11, 2025 | 27.13 | 28.00 | 27.10 | 27.15 | 27.15 | -1.27% | 3,107 |
| Aug 8, 2025 | 27.55 | 28.50 | 27.50 | 27.50 | 27.50 | -1.79% | 6,670 |
| Aug 7, 2025 | 29.84 | 29.84 | 27.60 | 28.00 | 28.00 | -1.16% | 11,934 |
| Aug 6, 2025 | 29.94 | 29.94 | 28.00 | 28.33 | 28.33 | -4.71% | 12,067 |
| Aug 5, 2025 | 29.98 | 30.00 | 28.25 | 29.73 | 29.73 | 5.84% | 12,390 |
| Aug 4, 2025 | 28.88 | 29.74 | 27.00 | 28.09 | 28.09 | 3.58% | 25,134 |
| Aug 1, 2025 | 28.40 | 28.40 | 27.01 | 27.12 | 27.12 | -3.04% | 3,772 |
| Jul 31, 2025 | 28.50 | 28.50 | 27.75 | 27.97 | 27.97 | 0.94% | 6,024 |
| Jul 30, 2025 | 29.30 | 30.99 | 27.45 | 27.71 | 27.71 | -9.15% | 24,573 |
| Jul 29, 2025 | 32.40 | 32.40 | 30.50 | 30.50 | 30.50 | -0.36% | 9,903 |
| Jul 28, 2025 | 30.33 | 31.72 | 29.65 | 30.61 | 30.61 | 1.29% | 19,144 |
| Jul 25, 2025 | 28.90 | 30.78 | 27.40 | 30.22 | 30.22 | 7.97% | 24,167 |
| Jul 24, 2025 | 27.25 | 29.89 | 27.25 | 27.99 | 27.99 | -0.04% | 3,880 |
| Jul 23, 2025 | 27.21 | 30.10 | 27.21 | 28.00 | 28.00 | -3.68% | 5,705 |
| Jul 22, 2025 | 29.00 | 30.75 | 29.00 | 29.07 | 29.07 | 1.25% | 12,704 |
| Jul 21, 2025 | 30.50 | 30.50 | 28.50 | 28.71 | 28.71 | -2.68% | 5,121 |
| Jul 18, 2025 | 33.80 | 33.80 | 29.03 | 29.50 | 29.50 | -5.87% | 32,726 |