SUPER
WAITLIST
  1. Home
  2. Stocks
  3. ANTM
  4. History

ANTM · TEXTILE COMPOSITE

ANTM share price history AN Textile Mills Limited

AN Textile Mills Limited (ANTM) has 748 daily sessions on file, from 29 May 2019 to 13 Nov 2026. The last close was Rs 58.55. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
29 May 2019close Rs 8.99
Last session
13 Nov 2026close Rs 58.55
Sessions on file
74878 months
Highest close
Rs 82.664 Sep 2026
Lowest close
Rs 7.751 Aug 2023

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 13 Nov 2026.

Month-end closes

ANTM month-end close

43158852026-112019-052023-08ANTM month-end close
May 2019 to Nov 2026, rupees. 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 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202658.5564.4058.5578,7689
Oct 202659.4777.0159.4785,96922
Sep 202680.5282.6670.67202,72722
Aug 202669.9369.9350.95433,44119
Jul 202654.2166.1237.46467,84723
Jun 202639.4040.4029.63404,28120
May 202629.7129.9926.2673,39117
Apr 202630.0030.7122.8950,86122
Mar 202625.1527.1725.1567,49217
Feb 202627.9830.4525.7620,23815
Jan 202630.4535.1730.4562,48822
Dec 202533.2636.9732.5068,87622
Nov 202536.8745.0034.70350,77520
Oct 202541.4243.9425.72552,54323
Sep 202531.9632.5926.56419,77822
Aug 202529.5137.0729.06918,83420
Jul 202527.0029.7624.35302,96023
Jun 202526.3428.2714.08519,52719
May 202517.0719.139.27401,33917
Apr 202510.2010.8410.089,75413
Mar 202510.0811.1910.082,2557
Feb 202511.1912.4411.193,87211
Jan 202512.7912.7910.5036,29314
Dec 202411.4613.8511.4612,52114
Nov 202412.6912.9212.5020,93714
Oct 202413.7117.0012.52199,82621
Sep 202412.2514.6010.20111,31120
Aug 202415.9018.6011.14274,27721
Jul 202411.6911.699.767,6564
Jun 202410.1710.179.281,65510
May 20249.289.288.5021,2795
Apr 20248.508.858.502,0002
Mar 20248.508.508.501,0002
Feb 20248.508.508.065,5003
Jan 20249.159.158.5050,5004
Nov 20239.359.358.422,0002
Oct 20239.409.408.4013,0002
Sep 20238.408.408.405001
Aug 20238.008.007.752,0002
Jul 20238.508.508.507,5002
May 20238.508.508.505001
Jan 20239.729.729.0627,5002
Nov 20229.159.909.005,5005
Oct 20229.5010.009.504,5005
Sep 202210.7511.5010.752,0003
Aug 202211.2511.5010.758,0007
Jul 202212.5012.5011.502,5002
Jun 202211.2511.5010.506,5004
May 202210.6511.5010.208,0005
Apr 202211.5012.5011.507,0002
Mar 202212.5013.5011.5011,50010
Feb 202213.2013.2212.227,5007
Jan 202212.7013.9911.2031,0009
Dec 202111.5012.9911.503,5005
Nov 202113.4515.5812.6052,00011
Oct 202112.3313.9912.3314,5004
Sep 202112.7912.9912.0017,50011
Aug 202112.0114.0312.0118,5005
Jul 202114.0315.0011.4423,50012
Jun 202112.4314.5411.4982,00015
May 202110.5011.1010.2519,5004
Apr 202112.0012.0012.005001
Mar 202113.0013.0013.004,0001
Feb 202112.9812.9810.2131,50010
Jan 202111.3013.909.7066,00012
Dec 20209.9010.509.904,0003
Nov 202010.0010.2910.0040,0002
Oct 202011.2911.2910.9240,5004
Sep 202010.9212.9510.928,0006
Jul 202010.9011.0210.902,0003
Jun 202011.3511.3511.3501
May 202011.4011.4911.4002
Apr 202011.5012.5011.501,0006
Mar 202012.9412.9412.9401
Feb 202013.2513.259.9016,0007
Jan 202010.9012.659.0011,0008
Dec 20198.409.008.403,0003
May 20198.998.998.995001

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 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202658.55-5.20%24,268
12 Nov 202661.76-0.39%695
11 Nov 202662.00-0.70%15,522
10 Nov 202662.440.00%111
6 Nov 202662.440.00%286
5 Nov 202662.44-3.04%8,544
4 Nov 202664.40+4.12%4,224
3 Nov 202661.85+3.08%24,623
2 Nov 202660.00+0.89%495
30 Oct 202659.47-0.29%1,994
29 Oct 202659.64-3.43%5,152
28 Oct 202661.76-9.54%37,399
27 Oct 202668.270.00%17
26 Oct 202668.270.00%16
23 Oct 202668.270.00%14
22 Oct 202668.270.00%42
21 Oct 202668.270.00%269
20 Oct 202668.270.00%163
19 Oct 202668.270.00%123
16 Oct 202668.270.00%322
15 Oct 202668.270.00%152
14 Oct 202668.270.00%45
13 Oct 202668.270.00%76
12 Oct 202668.27-1.06%2,821
9 Oct 202669.000.00%323
8 Oct 202669.000.00%60
7 Oct 202669.00+0.72%1,187
6 Oct 202668.510.00%313
5 Oct 202668.51-5.54%5,473
2 Oct 202672.53-5.82%10,898
1 Oct 202677.01-4.36%19,110
30 Sep 202680.520.00%275
29 Sep 202680.52+0.20%4,714
28 Sep 202680.36+4.11%8,332
25 Sep 202677.19-3.46%774
24 Sep 202679.96-0.29%1,796
23 Sep 202680.19+7.02%43,987
22 Sep 202674.93+6.03%7,854
21 Sep 202670.67-0.46%2,183
18 Sep 202671.00-2.08%9,010
17 Sep 202672.510.00%244
16 Sep 202672.51-5.02%707
15 Sep 202676.34+7.55%8,512
14 Sep 202670.98-7.29%2,819
11 Sep 202676.56+5.45%4,022
10 Sep 202672.60-9.24%6,506
9 Sep 202679.99+0.64%1,638
8 Sep 202679.48-1.40%3,219
7 Sep 202680.61-2.48%10,582
4 Sep 202682.66+6.00%34,248
3 Sep 202677.98-4.17%11,376
2 Sep 202681.37+5.79%26,431
1 Sep 202676.92+10.00%13,498
31 Aug 202669.93+9.57%42,355
28 Aug 202663.82+0.93%31,618
27 Aug 202663.23-2.11%6,697
25 Aug 202664.59+2.04%2,186
24 Aug 202663.30-5.35%4,861
21 Aug 202666.88+1.63%10,610
20 Aug 202665.81-0.41%15,331

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 13 Nov 2026.

Download every daily close

ANTM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 748 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 ANTM

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 .