AEL share price history AEL Textile Limited
AEL Textile Limited (AEL) has 1,011 daily sessions on file, from 15 Sep 2016 to 5 Jan 2024. The last close was Rs 33.68. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 16.40
- Last session
- 5 Jan 2024close Rs 33.68
- Sessions on file
- 1,01187 months
- Highest close
- Rs 33.685 Jan 2024
- Lowest close
- Rs 2.3019 Jun 2019
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 5 Jan 2024.
Month-end closes
AEL month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Jan 2024 | 33.68 | 33.68 | 30.90 | 274,500 | 5 |
| Dec 2023 | 29.15 | 31.33 | 20.80 | 1,116,000 | 19 |
| Nov 2023 | 20.00 | 25.10 | 19.50 | 757,000 | 20 |
| Oct 2023 | 19.00 | 21.06 | 19.00 | 116,500 | 15 |
| Sep 2023 | 19.70 | 19.70 | 16.31 | 17,500 | 6 |
| Aug 2023 | 17.50 | 21.66 | 17.08 | 93,000 | 17 |
| Jul 2023 | 22.57 | 31.50 | 22.04 | 311,000 | 20 |
| Jun 2023 | 20.50 | 20.50 | 18.95 | 11,500 | 3 |
| May 2023 | 12.70 | 14.80 | 11.50 | 96,500 | 10 |
| Apr 2023 | 12.45 | 12.85 | 10.50 | 55,500 | 7 |
| Mar 2023 | 13.89 | 16.00 | 13.89 | 23,500 | 4 |
| Feb 2023 | 15.41 | 20.00 | 15.41 | 11,500 | 9 |
| Jan 2023 | 18.38 | 18.45 | 16.00 | 46,500 | 7 |
| Dec 2022 | 16.12 | 16.12 | 16.12 | 1,000 | 1 |
| Nov 2022 | 15.05 | 15.05 | 14.00 | 8,000 | 5 |
| Sep 2022 | 14.00 | 14.00 | 13.10 | 1,500 | 2 |
| Aug 2022 | 14.00 | 14.00 | 13.00 | 30,500 | 3 |
| Jul 2022 | 13.00 | 13.00 | 12.10 | 14,500 | 3 |
| Jun 2022 | 14.00 | 15.05 | 13.00 | 6,000 | 4 |
| May 2022 | 12.00 | 12.59 | 12.00 | 3,500 | 2 |
| Mar 2022 | 15.20 | 16.40 | 15.20 | 15,500 | 3 |
| Feb 2022 | 16.40 | 17.05 | 14.10 | 32,500 | 10 |
| Jan 2022 | 13.90 | 14.50 | 11.90 | 21,500 | 10 |
| Dec 2021 | 13.84 | 19.94 | 13.84 | 96,000 | 11 |
| Nov 2021 | 27.30 | 27.30 | 24.85 | 4,000 | 4 |
| Oct 2021 | 25.00 | 25.00 | 19.10 | 39,500 | 12 |
| Sep 2021 | 17.80 | 17.80 | 13.90 | 27,500 | 9 |
| Aug 2021 | 14.90 | 14.90 | 13.91 | 5,500 | 2 |
| Jul 2021 | 13.32 | 14.90 | 13.32 | 22,500 | 9 |
| Jun 2021 | 14.27 | 14.27 | 13.01 | 20,500 | 7 |
| May 2021 | 13.03 | 14.00 | 12.95 | 35,500 | 8 |
| Apr 2021 | 14.13 | 14.13 | 13.50 | 4,000 | 4 |
| Mar 2021 | 13.50 | 13.50 | 13.20 | 2,000 | 2 |
| Feb 2021 | 13.20 | 13.49 | 12.10 | 19,500 | 7 |
| Jan 2021 | 12.49 | 12.49 | 10.75 | 80,500 | 16 |
| Dec 2020 | 10.23 | 11.00 | 9.15 | 87,000 | 21 |
| Nov 2020 | 9.21 | 16.69 | 9.21 | 100,500 | 16 |
| Oct 2020 | 16.00 | 16.90 | 10.81 | 402,000 | 20 |
| Sep 2020 | 12.81 | 13.80 | 6.56 | 1,034,500 | 22 |
| Aug 2020 | 5.85 | 6.90 | 5.80 | 447,000 | 20 |
| Jul 2020 | 5.50 | 6.99 | 4.05 | 515,500 | 22 |
| Jun 2020 | 4.13 | 4.15 | 3.81 | 49,000 | 15 |
| May 2020 | 4.40 | 4.84 | 4.00 | 26,000 | 5 |
| Apr 2020 | 3.90 | 4.98 | 3.90 | 153,500 | 18 |
| Mar 2020 | 4.25 | 5.39 | 4.25 | 47,000 | 16 |
| Feb 2020 | 5.53 | 7.58 | 5.40 | 169,500 | 16 |
| Jan 2020 | 6.24 | 9.20 | 3.20 | 336,000 | 19 |
| Dec 2019 | 3.35 | 4.19 | 3.35 | 11,500 | 9 |
| Nov 2019 | 3.77 | 4.40 | 3.77 | 39,000 | 14 |
| Oct 2019 | 3.99 | 4.99 | 3.20 | 32,500 | 10 |
| Sep 2019 | 4.05 | 4.31 | 3.03 | 5,000 | 6 |
| Aug 2019 | 4.58 | 5.58 | 3.81 | 13,500 | 8 |
| Jul 2019 | 3.88 | 5.50 | 3.52 | 22,500 | 12 |
| Jun 2019 | 3.85 | 4.48 | 2.30 | 60,000 | 11 |
| May 2019 | 3.70 | 4.94 | 2.72 | 26,500 | 10 |
| Apr 2019 | 3.95 | 4.44 | 3.35 | 22,500 | 11 |
| Mar 2019 | 4.99 | 4.99 | 3.70 | 30,000 | 17 |
| Feb 2019 | 4.20 | 5.00 | 4.20 | 22,500 | 6 |
| Jan 2019 | 5.00 | 5.53 | 4.65 | 48,500 | 18 |
| Dec 2018 | 5.32 | 5.77 | 5.00 | 24,500 | 11 |
| Nov 2018 | 6.15 | 8.15 | 6.04 | 118,000 | 15 |
| Oct 2018 | 8.13 | 9.95 | 7.23 | 37,000 | 19 |
| Sep 2018 | 9.35 | 9.35 | 7.00 | 38,000 | 16 |
| Aug 2018 | 9.51 | 10.70 | 7.90 | 75,000 | 19 |
| Jul 2018 | 8.86 | 9.24 | 7.10 | 46,500 | 17 |
| Jun 2018 | 7.73 | 9.83 | 7.32 | 40,500 | 17 |
| May 2018 | 8.55 | 9.99 | 7.95 | 38,500 | 19 |
| Apr 2018 | 9.78 | 10.44 | 8.60 | 68,000 | 19 |
| Mar 2018 | 10.39 | 10.79 | 8.65 | 61,000 | 9 |
| Feb 2018 | 11.79 | 11.79 | 9.46 | 28,000 | 7 |
| Jan 2018 | 10.90 | 10.90 | 8.84 | 37,000 | 12 |
| Dec 2017 | 9.45 | 9.60 | 8.55 | 9,500 | 6 |
| Nov 2017 | 9.00 | 11.76 | 9.00 | 32,500 | 11 |
| Oct 2017 | 12.75 | 13.10 | 12.00 | 25,000 | 9 |
| Sep 2017 | 12.60 | 14.90 | 12.00 | 20,500 | 7 |
| Aug 2017 | 14.30 | 14.30 | 13.06 | 16,000 | 4 |
| Jul 2017 | 14.90 | 16.35 | 14.00 | 32,000 | 11 |
| Jun 2017 | 15.97 | 15.97 | 14.33 | 32,000 | 9 |
| May 2017 | 15.17 | 15.70 | 12.00 | 255,000 | 15 |
| Apr 2017 | 12.12 | 13.00 | 10.81 | 53,000 | 16 |
| Mar 2017 | 12.25 | 14.25 | 12.25 | 39,000 | 16 |
| Feb 2017 | 14.00 | 15.48 | 14.00 | 69,000 | 17 |
| Jan 2017 | 15.29 | 16.00 | 15.03 | 157,500 | 21 |
| Dec 2016 | 15.01 | 16.65 | 15.01 | 125,500 | 18 |
| Nov 2016 | 17.12 | 18.20 | 15.24 | 1,292,500 | 22 |
| Oct 2016 | 16.38 | 22.85 | 16.38 | 721,500 | 19 |
| Sep 2016 | 18.20 | 18.23 | 15.33 | 421,000 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 5 Jan 2024.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 5 Jan 2024 | 33.68 | +7.50% | 159,000 |
| 4 Jan 2024 | 31.33 | +1.10% | 67,000 |
| 3 Jan 2024 | 30.99 | 0.00% | 1,000 |
| 2 Jan 2024 | 30.99 | +0.29% | 8,000 |
| 1 Jan 2024 | 30.90 | +6.00% | 39,500 |
| 29 Dec 2023 | 29.15 | -6.96% | 18,500 |
| 28 Dec 2023 | 31.33 | +2.39% | 34,000 |
| 27 Dec 2023 | 30.60 | +1.66% | 1,000 |
| 26 Dec 2023 | 30.10 | +7.50% | 39,500 |
| 21 Dec 2023 | 28.00 | -1.72% | 500 |
| 20 Dec 2023 | 28.49 | +7.27% | 2,000 |
| 19 Dec 2023 | 26.56 | -7.49% | 35,000 |
| 18 Dec 2023 | 28.71 | -7.39% | 18,000 |
| 15 Dec 2023 | 31.00 | 0.00% | 7,500 |
| 14 Dec 2023 | 31.00 | +4.34% | 21,000 |
| 13 Dec 2023 | 29.71 | +4.28% | 114,000 |
| 12 Dec 2023 | 28.49 | +7.51% | 15,000 |
| 11 Dec 2023 | 26.50 | +7.51% | 76,000 |
| 8 Dec 2023 | 24.65 | +7.50% | 49,000 |
| 7 Dec 2023 | 22.93 | +7.50% | 321,000 |
| 6 Dec 2023 | 21.33 | -3.05% | 251,000 |
| 5 Dec 2023 | 22.00 | +5.77% | 10,000 |
| 4 Dec 2023 | 20.80 | -3.26% | 94,000 |
| 1 Dec 2023 | 21.50 | +7.50% | 9,000 |
| 30 Nov 2023 | 20.00 | 0.00% | 1,000 |
| 29 Nov 2023 | 20.00 | -2.44% | 13,000 |
| 28 Nov 2023 | 20.50 | +2.50% | 22,000 |
| 27 Nov 2023 | 20.00 | 0.00% | 10,000 |
| 24 Nov 2023 | 20.00 | 0.00% | 12,000 |
| 23 Nov 2023 | 20.00 | -0.20% | 3,500 |
| 22 Nov 2023 | 20.04 | -0.69% | 14,500 |
| 21 Nov 2023 | 20.18 | -3.77% | 18,000 |
| 20 Nov 2023 | 20.97 | -0.47% | 32,000 |
| 17 Nov 2023 | 21.07 | -5.77% | 29,500 |
| 16 Nov 2023 | 22.36 | -4.93% | 38,500 |
| 15 Nov 2023 | 23.52 | -6.29% | 35,000 |
| 14 Nov 2023 | 25.10 | +1.50% | 173,500 |
| 13 Nov 2023 | 24.73 | +7.52% | 91,500 |
| 10 Nov 2023 | 23.00 | +3.88% | 153,000 |
| 8 Nov 2023 | 22.14 | +3.51% | 79,000 |
| 7 Nov 2023 | 21.39 | +7.49% | 10,500 |
| 6 Nov 2023 | 19.90 | 0.00% | 4,500 |
| 3 Nov 2023 | 19.90 | +2.05% | 1,000 |
| 2 Nov 2023 | 19.50 | +2.63% | 15,000 |
| 31 Oct 2023 | 19.00 | -5.00% | 3,500 |
| 26 Oct 2023 | 20.00 | -2.82% | 1,500 |
| 25 Oct 2023 | 20.58 | +2.85% | 24,000 |
| 19 Oct 2023 | 20.01 | +2.09% | 9,500 |
| 18 Oct 2023 | 19.60 | -0.05% | 3,000 |
| 17 Oct 2023 | 19.61 | -1.95% | 500 |
| 16 Oct 2023 | 20.00 | -0.74% | 5,000 |
| 13 Oct 2023 | 20.15 | -4.32% | 8,500 |
| 12 Oct 2023 | 21.06 | +7.50% | 500 |
| 11 Oct 2023 | 19.59 | -2.15% | 4,000 |
| 10 Oct 2023 | 20.02 | -4.67% | 10,000 |
| 9 Oct 2023 | 21.00 | 0.00% | 4,500 |
| 6 Oct 2023 | 21.00 | +5.00% | 2,000 |
| 5 Oct 2023 | 20.00 | +2.56% | 32,000 |
| 3 Oct 2023 | 19.50 | -1.02% | 8,000 |
| 27 Sep 2023 | 19.70 | +6.72% | 4,500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 5 Jan 2024.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,011 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on AEL
- AEL share price and overview
- AKDCL history · AKD Capital Limited
- AKZO history · Akzo Nobel Pakistan Limited
- ARM history · Allied Rental Modaraba
- PAKT history · Pakistan Tobacco Company Limited
- PMPK history · Philip Morris (Pakistan) Limited
- EFOODS history · Engro Foods Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .