Macter International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 98.330 | 103.00 | 98.330 | 98.330 | 95.266 | 7,500 |
| 2024-04-16 | 98.000 | 106.30 | 98.000 | 106.30 | 102.99 | 2,500 |
| 2024-04-15 | 98.010 | 102.00 | 98.000 | 102.00 | 98.821 | 4,000 |
| 2024-04-09 | 104.99 | 105.00 | 100.00 | 100.00 | 96.884 | 3,500 |
| 2024-04-08 | 103.20 | 103.20 | 98.000 | 98.000 | 94.946 | 4,000 |
| 2024-04-04 | 96.000 | 102.13 | 96.000 | 96.000 | 93.008 | 4,500 |
| 2024-03-12 | 95.000 | 95.000 | 95.000 | 95.000 | 92.040 | 1,000 |
| 2024-03-04 | 97.000 | 98.000 | 95.270 | 98.000 | 94.946 | 9,500 |
| 2024-03-01 | 102.99 | 102.99 | 102.99 | 102.99 | 99.781 | 500 |
| 2024-02-26 | 100.00 | 102.00 | 100.00 | 101.17 | 98.017 | 2,500 |
| 2024-02-23 | 103.00 | 103.00 | 101.00 | 101.00 | 97.853 | 3,000 |
| 2024-02-22 | 101.80 | 103.11 | 101.80 | 103.11 | 99.897 | 3,000 |
| 2024-02-21 | 95.920 | 95.920 | 90.000 | 95.920 | 92.931 | 9,000 |
| 2024-02-20 | 88.880 | 89.230 | 88.880 | 89.230 | 86.449 | 5,000 |
| 2024-02-19 | 83.000 | 83.000 | 83.000 | 83.000 | 80.414 | 500 |
| 2024-02-13 | 85.000 | 85.000 | 85.000 | 85.000 | 82.351 | 500 |
| 2024-01-22 | 85.100 | 85.100 | 85.100 | 85.100 | 82.448 | 500 |
| 2024-01-08 | 85.500 | 85.500 | 85.500 | 85.500 | 82.836 | 1,000 |
| 2024-01-05 | 83.120 | 89.000 | 82.200 | 89.000 | 86.227 | 2,500 |
| 2024-01-04 | 81.500 | 86.000 | 81.500 | 86.000 | 83.320 | 1,500 |
| 2024-01-01 | 88.100 | 88.100 | 88.000 | 88.000 | 85.258 | 1,000 |
| 2023-12-21 | 88.000 | 88.000 | 88.000 | 88.000 | 85.258 | 500 |
| 2023-12-20 | 88.000 | 88.000 | 88.000 | 88.000 | 85.258 | 500 |
| 2023-12-18 | 90.000 | 90.000 | 90.000 | 90.000 | 87.195 | 1,000 |
| 2023-12-13 | 90.000 | 90.000 | 90.000 | 90.000 | 87.195 | 1,000 |
| 2023-12-08 | 91.000 | 91.000 | 91.000 | 91.000 | 88.164 | 500 |
| 2023-12-07 | 90.000 | 90.000 | 90.000 | 90.000 | 87.195 | 1,000 |
| 2023-12-05 | 90.000 | 90.000 | 90.000 | 90.000 | 87.195 | 1,000 |
| 2023-11-30 | 95.000 | 95.000 | 95.000 | 95.000 | 92.040 | 500 |
| 2023-11-24 | 90.000 | 92.870 | 90.000 | 92.870 | 89.976 | 2,500 |
| 2023-11-22 | 88.110 | 88.110 | 86.000 | 86.390 | 83.698 | 9,000 |
| 2023-11-10 | 86.830 | 89.230 | 86.100 | 86.100 | 83.417 | 4,500 |
| 2023-11-08 | 83.010 | 83.010 | 83.000 | 83.000 | 80.414 | 1,500 |
| 2023-11-07 | 75.750 | 85.500 | 75.750 | 82.000 | 79.445 | 2,000 |
| 2023-10-26 | 82.000 | 82.000 | 81.400 | 81.420 | 78.883 | 3,500 |
| 2023-10-18 | 87.980 | 87.980 | 87.980 | 87.980 | 85.238 | 500 |
| 2023-09-08 | 95.000 | 95.000 | 95.000 | 95.000 | 91.475 | 3,000 |
| 2023-08-28 | 98.000 | 99.000 | 98.000 | 98.000 | 94.363 | 1,500 |
| 2023-08-01 | 100.00 | 100.00 | 98.000 | 98.000 | 94.363 | 1,000 |
| 2023-07-05 | 99.500 | 99.500 | 99.500 | 99.500 | 95.808 | 500 |
| 2023-07-03 | 99.500 | 99.500 | 99.500 | 99.500 | 95.808 | 500 |
| 2023-06-27 | 90.000 | 97.040 | 90.000 | 97.040 | 93.439 | 100 |
| 2023-06-26 | 97.040 | 97.040 | 97.030 | 97.040 | 93.439 | 300 |
| 2023-06-09 | 98.000 | 104.90 | 98.000 | 104.90 | 101.01 | 200 |
| 2023-06-06 | 98.000 | 104.90 | 98.000 | 104.90 | 101.01 | 300 |
| 2023-05-30 | 104.90 | 104.90 | 104.89 | 104.90 | 101.01 | 800 |
| 2023-05-26 | 103.60 | 103.60 | 97.720 | 97.720 | 94.094 | 200 |
| 2023-05-23 | 96.400 | 97.720 | 96.400 | 97.720 | 94.094 | 800 |
| 2023-05-22 | 90.000 | 91.510 | 90.000 | 90.900 | 87.527 | 800 |
| 2023-05-19 | 80.000 | 87.000 | 80.000 | 85.130 | 81.971 | 600 |
| 2023-05-15 | 81.500 | 84.570 | 81.500 | 84.570 | 81.432 | 300 |
| 2023-05-12 | 84.000 | 84.570 | 84.000 | 84.570 | 81.432 | 200 |
| 2023-05-11 | 79.000 | 84.800 | 79.000 | 84.570 | 81.432 | 800 |
| 2023-05-09 | 87.800 | 88.000 | 80.000 | 80.540 | 77.551 | 2,400 |
| 2023-05-08 | 80.000 | 84.010 | 80.000 | 82.000 | 78.957 | 400 |
| 2023-05-05 | 78.900 | 79.000 | 78.900 | 79.000 | 76.068 | 100 |
| 2023-05-04 | 78.000 | 79.000 | 78.000 | 79.000 | 76.068 | 100 |
| 2023-05-03 | 81.000 | 81.010 | 79.000 | 79.000 | 76.068 | 200 |
| 2023-05-02 | 80.000 | 80.000 | 79.000 | 79.000 | 76.068 | 600 |
| 2023-04-28 | 79.000 | 80.400 | 78.730 | 79.120 | 76.184 | 1,200 |
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.