Macter International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 103.00 | 103.00 | 103.00 | 103.00 | 101.24 | 427 |
| 2024-08-21 | 104.00 | 106.00 | 103.10 | 105.00 | 103.21 | 4,674 |
| 2024-08-20 | 100.00 | 105.00 | 100.00 | 104.00 | 102.23 | 3,037 |
| 2024-08-19 | 109.99 | 110.00 | 98.000 | 98.040 | 96.370 | 7,938 |
| 2024-08-16 | 114.91 | 114.91 | 105.00 | 108.36 | 106.51 | 3,851 |
| 2024-08-15 | 106.99 | 108.91 | 105.00 | 108.91 | 107.05 | 17,420 |
| 2024-08-13 | 93.900 | 99.010 | 91.000 | 99.010 | 97.323 | 14,493 |
| 2024-08-12 | 90.000 | 93.600 | 90.000 | 90.010 | 88.476 | 501 |
| 2024-08-09 | 94.980 | 94.980 | 90.000 | 90.000 | 88.467 | 600 |
| 2024-08-06 | 94.950 | 94.950 | 90.290 | 90.290 | 88.752 | 66 |
| 2024-08-05 | 90.000 | 91.000 | 90.000 | 90.290 | 88.752 | 700 |
| 2024-08-02 | 93.990 | 93.990 | 90.000 | 90.000 | 88.467 | 2,055 |
| 2024-07-30 | 88.000 | 94.000 | 88.000 | 93.840 | 92.241 | 2,520 |
| 2024-07-29 | 86.500 | 94.000 | 86.000 | 90.080 | 88.545 | 23,514 |
| 2024-07-26 | 95.000 | 95.000 | 95.000 | 95.000 | 93.381 | 1 |
| 2024-07-23 | 93.000 | 95.000 | 93.000 | 95.000 | 93.381 | 1 |
| 2024-07-22 | 91.040 | 95.000 | 91.000 | 95.000 | 93.381 | 73 |
| 2024-07-18 | 92.010 | 95.000 | 92.010 | 95.000 | 93.381 | 55 |
| 2024-07-15 | 92.500 | 95.000 | 92.500 | 95.000 | 93.381 | 2,502 |
| 2024-07-12 | 90.250 | 90.310 | 90.040 | 90.040 | 88.506 | 112 |
| 2024-07-11 | 90.250 | 90.250 | 90.040 | 90.040 | 88.506 | 10 |
| 2024-07-10 | 93.000 | 93.000 | 90.000 | 90.040 | 88.506 | 616 |
| 2024-07-09 | 90.000 | 90.000 | 90.000 | 90.000 | 88.467 | 1,000 |
| 2024-07-05 | 92.900 | 93.000 | 92.900 | 93.000 | 91.415 | 700 |
| 2024-07-04 | 92.000 | 95.000 | 92.000 | 92.100 | 90.531 | 12 |
| 2024-07-03 | 94.950 | 94.950 | 92.100 | 92.100 | 90.531 | 101 |
| 2024-07-02 | 92.110 | 92.110 | 92.100 | 92.100 | 90.531 | 1,000 |
| 2024-07-01 | 94.000 | 94.000 | 93.200 | 93.200 | 91.612 | 1,500 |
| 2024-06-28 | 94.000 | 94.000 | 94.000 | 94.000 | 92.398 | 20 |
| 2024-06-26 | 94.000 | 94.000 | 94.000 | 94.000 | 92.398 | 434 |
| 2024-06-24 | 95.500 | 96.000 | 95.000 | 95.680 | 94.050 | 310 |
| 2024-06-21 | 98.990 | 99.980 | 95.000 | 97.980 | 96.311 | 3,653 |
| 2024-06-20 | 94.500 | 95.000 | 94.500 | 95.000 | 93.381 | 50 |
| 2024-06-14 | 89.000 | 95.000 | 89.000 | 95.000 | 93.381 | 243 |
| 2024-06-10 | 94.990 | 95.000 | 94.990 | 95.000 | 93.381 | 1 |
| 2024-06-07 | 97.490 | 97.490 | 92.000 | 95.000 | 93.381 | 3,476 |
| 2024-06-06 | 85.610 | 93.000 | 85.610 | 93.000 | 91.415 | 2,216 |
| 2024-06-04 | 91.940 | 91.940 | 91.750 | 91.750 | 90.187 | 55 |
| 2024-06-03 | 91.950 | 91.950 | 91.740 | 91.750 | 90.187 | 6,580 |
| 2024-05-31 | 86.000 | 88.000 | 85.400 | 86.960 | 85.478 | 6,062 |
| 2024-05-30 | 91.000 | 91.000 | 91.000 | 91.000 | 89.449 | 301 |
| 2024-05-29 | 88.490 | 91.000 | 84.010 | 88.490 | 86.982 | 73 |
| 2024-05-27 | 88.490 | 88.490 | 88.490 | 88.490 | 86.982 | 906 |
| 2024-05-22 | 87.000 | 87.000 | 87.000 | 87.000 | 85.518 | 500 |
| 2024-05-21 | 85.010 | 85.010 | 85.010 | 85.010 | 83.562 | 500 |
| 2024-05-16 | 89.890 | 89.890 | 86.000 | 89.850 | 88.319 | 2,500 |
| 2024-05-15 | 86.610 | 86.610 | 86.610 | 86.610 | 85.134 | 500 |
| 2024-05-14 | 92.500 | 92.500 | 90.000 | 90.000 | 88.467 | 1,500 |
| 2024-05-13 | 90.500 | 93.000 | 90.200 | 92.500 | 90.924 | 5,000 |
| 2024-05-09 | 90.000 | 94.000 | 90.000 | 93.500 | 91.907 | 5,000 |
| 2024-05-08 | 90.000 | 90.000 | 90.000 | 90.000 | 88.467 | 500 |
| 2024-05-07 | 90.500 | 92.000 | 90.500 | 91.250 | 89.695 | 1,000 |
| 2024-05-06 | 88.000 | 90.680 | 87.000 | 87.000 | 85.518 | 5,500 |
| 2024-04-30 | 85.600 | 85.600 | 85.600 | 85.600 | 82.933 | 1,000 |
| 2024-04-29 | 85.000 | 85.000 | 85.000 | 85.000 | 82.351 | 500 |
| 2024-04-25 | 91.000 | 91.000 | 90.000 | 90.000 | 87.195 | 1,500 |
| 2024-04-24 | 91.400 | 91.400 | 91.400 | 91.400 | 88.552 | 1,000 |
| 2024-04-22 | 92.750 | 92.750 | 92.750 | 92.750 | 89.860 | 500 |
| 2024-04-19 | 93.000 | 93.000 | 92.000 | 92.750 | 89.860 | 2,500 |
| 2024-04-18 | 93.000 | 97.000 | 93.000 | 97.000 | 93.977 | 2,500 |
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.