Macter International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 247.00 | 247.00 | 241.60 | 242.33 | 242.33 | 2,898 |
| 2026-10-19 | 247.00 | 247.00 | 241.41 | 242.75 | 242.75 | 1,248 |
| 2026-10-16 | 248.99 | 248.99 | 241.41 | 245.38 | 245.38 | 2,673 |
| 2026-10-15 | 249.90 | 249.90 | 246.00 | 247.18 | 247.18 | 2,109 |
| 2026-10-14 | 249.00 | 249.00 | 245.00 | 246.17 | 246.17 | 2,922 |
| 2026-10-13 | 248.95 | 250.00 | 244.52 | 245.37 | 245.37 | 1,325 |
| 2026-10-12 | 249.15 | 249.15 | 241.00 | 244.06 | 244.06 | 2,492 |
| 2026-10-09 | 253.00 | 253.00 | 248.10 | 249.15 | 249.15 | 1,554 |
| 2026-10-08 | 254.00 | 254.00 | 249.00 | 249.13 | 249.13 | 5,090 |
| 2026-10-07 | 255.99 | 255.99 | 248.10 | 248.76 | 248.76 | 4,048 |
| 2026-10-06 | 243.43 | 256.00 | 243.43 | 252.78 | 252.78 | 8,397 |
| 2026-10-05 | 251.00 | 254.45 | 246.00 | 247.50 | 247.50 | 3,714 |
| 2026-10-02 | 245.35 | 256.90 | 245.01 | 253.98 | 253.98 | 8,811 |
| 2026-10-01 | 251.55 | 254.00 | 247.01 | 248.25 | 248.25 | 5,227 |
| 2026-09-30 | 251.51 | 257.99 | 251.51 | 252.73 | 252.73 | 1,448 |
| 2026-09-29 | 260.00 | 263.99 | 250.15 | 254.04 | 254.04 | 10,809 |
| 2026-09-28 | 259.00 | 268.00 | 258.80 | 259.64 | 259.64 | 6,948 |
| 2026-09-25 | 249.00 | 271.99 | 249.00 | 258.92 | 258.92 | 23,936 |
| 2026-09-24 | 270.00 | 276.99 | 251.60 | 255.33 | 255.33 | 43,295 |
| 2026-09-23 | 240.00 | 264.58 | 239.01 | 264.58 | 264.58 | 46,838 |
| 2026-09-22 | 244.48 | 244.48 | 240.06 | 240.53 | 240.53 | 4,189 |
| 2026-09-21 | 242.56 | 245.00 | 235.50 | 238.05 | 238.05 | 7,585 |
| 2026-09-18 | 247.60 | 248.00 | 241.06 | 242.56 | 242.56 | 1,311 |
| 2026-09-17 | 238.69 | 247.89 | 238.69 | 241.61 | 241.61 | 2,991 |
| 2026-09-16 | 240.00 | 242.80 | 238.00 | 238.68 | 238.68 | 6,591 |
| 2026-09-15 | 240.00 | 243.00 | 238.00 | 238.85 | 238.85 | 5,792 |
| 2026-09-14 | 240.00 | 242.00 | 236.11 | 240.02 | 240.02 | 5,075 |
| 2026-09-11 | 250.00 | 260.00 | 235.34 | 244.03 | 244.03 | 11,341 |
| 2026-09-10 | 251.00 | 258.99 | 246.06 | 248.75 | 248.75 | 7,790 |
| 2026-09-09 | 256.00 | 258.99 | 250.02 | 251.04 | 251.04 | 5,901 |
| 2026-09-08 | 264.99 | 264.99 | 250.00 | 255.66 | 255.66 | 5,390 |
| 2026-09-07 | 265.05 | 265.05 | 241.00 | 259.84 | 259.84 | 13,862 |
| 2026-09-04 | 265.99 | 268.80 | 264.00 | 266.70 | 266.70 | 4,575 |
| 2026-09-03 | 269.90 | 269.90 | 265.58 | 265.67 | 265.67 | 3,113 |
| 2026-09-02 | 266.10 | 269.72 | 264.12 | 265.57 | 265.57 | 3,191 |
| 2026-09-01 | 273.98 | 273.98 | 265.00 | 268.86 | 268.86 | 7,258 |
| 2026-08-31 | 270.05 | 273.88 | 270.00 | 270.98 | 270.98 | 6,818 |
| 2026-08-28 | 275.78 | 275.78 | 270.72 | 271.76 | 271.76 | 2,266 |
| 2026-08-27 | 277.89 | 277.89 | 272.00 | 272.42 | 272.42 | 3,605 |
| 2026-08-25 | 275.00 | 275.20 | 273.05 | 273.21 | 273.21 | 4,094 |
| 2026-08-24 | 274.00 | 277.99 | 272.00 | 273.55 | 273.55 | 4,643 |
| 2026-08-21 | 279.97 | 279.97 | 273.00 | 275.85 | 275.85 | 7,899 |
| 2026-08-20 | 279.99 | 279.99 | 275.00 | 277.32 | 277.32 | 2,719 |
| 2026-08-19 | 275.17 | 278.96 | 275.00 | 277.36 | 277.36 | 4,388 |
| 2026-08-18 | 279.00 | 279.99 | 275.00 | 275.17 | 275.17 | 10,366 |
| 2026-08-17 | 282.00 | 283.00 | 275.40 | 279.70 | 279.70 | 14,552 |
| 2026-08-13 | 283.00 | 283.00 | 276.00 | 279.39 | 279.39 | 6,456 |
| 2026-08-12 | 278.01 | 280.50 | 278.01 | 279.30 | 279.30 | 7,443 |
| 2026-08-11 | 280.00 | 283.00 | 277.10 | 278.49 | 278.49 | 4,931 |
| 2026-08-10 | 282.96 | 285.00 | 280.10 | 280.72 | 280.72 | 7,967 |
| 2026-08-07 | 279.01 | 285.00 | 279.01 | 279.55 | 279.55 | 10,676 |
| 2026-08-06 | 283.00 | 283.00 | 276.00 | 279.83 | 279.83 | 10,665 |
| 2026-08-05 | 282.00 | 284.00 | 277.00 | 279.56 | 279.56 | 6,212 |
| 2026-08-04 | 280.00 | 280.01 | 275.52 | 278.97 | 278.97 | 5,322 |
| 2026-08-03 | 281.00 | 285.00 | 280.00 | 280.01 | 280.01 | 6,387 |
| 2026-07-31 | 278.01 | 282.00 | 276.27 | 278.64 | 278.64 | 6,058 |
| 2026-07-30 | 281.95 | 283.95 | 280.00 | 280.18 | 280.18 | 3,121 |
| 2026-07-29 | 283.99 | 285.00 | 280.01 | 281.93 | 281.93 | 4,645 |
| 2026-07-28 | 289.75 | 289.75 | 282.52 | 284.63 | 284.63 | 10,823 |
| 2026-07-27 | 289.00 | 290.00 | 280.55 | 288.62 | 288.62 | 12,232 |
Page 1 of 14 · 825 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-16 | 2.0000 PKR |
| 2025-05-05 | 1.8000 PKR |
| 2024-10-16 | 1.0000 PKR |
| 2024-05-06 | 1.2500 PKR |
| 2023-10-11 | 0.5400 PKR |
| 2023-02-27 | 0.5400 PKR |
| 2022-10-13 | 1.5000 PKR |
| 2022-02-28 | 1.7100 PKR |
| 2021-10-14 | 2.0000 PKR |
| 2021-02-12 | 1.9000 PKR |
| 2019-10-16 | 0.9000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.