Macter International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	80.000	85.110	79.000	85.110	81.952	300
2023-04-26	83.000	85.110	83.000	85.110	81.952	300
2023-04-18	85.110	85.300	85.110	85.110	81.952	2,100
2023-04-17	92.000	92.000	92.000	92.000	88.586	1,100
2023-04-03	103.00	103.00	99.000	99.000	95.326	100
2023-03-29	99.000	99.000	99.000	99.000	95.326	2,500
2023-03-22	99.410	99.410	99.000	99.000	95.326	1,000
2023-03-01	99.000	99.410	99.000	99.410	95.721	100
2023-02-28	94.000	99.410	94.000	99.410	95.721	100
2023-02-13	99.950	99.950	99.950	99.950	95.718	900
2023-02-08	99.500	99.950	99.500	99.860	95.632	500
2023-01-24	98.000	99.950	98.000	99.950	95.718	100
2023-01-11	92.500	99.950	92.500	99.950	95.718	200
2023-01-03	99.950	99.950	99.950	99.950	95.718	100
2022-12-28	99.950	99.950	99.950	99.950	95.718	900
2022-12-22	100.14	100.14	100.14	100.14	95.900	3,900
2022-12-20	106.00	108.25	106.00	108.25	103.67	200
2022-12-16	109.00	109.00	103.00	108.25	103.67	2,900
2022-12-02	107.90	107.90	100.89	103.00	98.639	200
2022-11-30	109.85	109.85	103.00	103.00	98.639	100
2022-11-24	103.00	103.00	103.00	103.00	98.639	2,000
2022-11-23	104.00	104.50	104.00	104.50	100.08	3,900
2022-11-22	97.000	103.49	97.000	103.26	98.888	2,400
2022-11-18	102.00	102.00	100.00	100.00	95.766	100
2022-11-17	100.00	100.00	100.00	100.00	95.766	600
2022-11-15	100.00	101.40	100.00	101.40	97.107	100
2022-11-11	99.900	103.30	99.900	101.40	97.107	300
2022-11-10	95.150	97.000	95.150	97.000	92.893	100
2022-11-08	91.010	97.000	91.010	97.000	92.893	100
2022-11-07	96.000	97.000	96.000	97.000	92.893	100
2022-11-04	93.000	97.000	93.000	97.000	92.893	200
2022-11-03	95.000	97.000	95.000	97.000	92.893	200
2022-11-02	97.000	97.000	97.000	97.000	92.893	1,100
2022-11-01	97.000	97.000	94.000	96.000	91.935	300
2022-10-31	102.90	102.90	95.920	95.920	91.859	100
2022-10-28	97.000	97.000	95.370	95.920	91.859	1,000
2022-10-27	103.00	103.10	103.00	103.10	98.735	100
2022-10-26	100.20	108.90	100.20	103.10	98.735	300
2022-10-25	103.99	104.30	97.030	104.30	99.884	700
2022-10-24	93.000	97.190	93.000	97.030	92.922	1,800
2022-10-18	88.730	90.800	88.000	90.410	86.582	1,200
2022-10-14	86.000	86.000	84.500	84.500	80.922	100
2022-10-07	86.000	86.000	86.000	86.000	80.897	100
2022-09-30	90.000	92.400	84.110	84.890	79.853	3,300
2022-09-29	94.000	94.000	87.730	89.350	84.048	2,500
2022-09-27	95.010	95.010	94.500	94.840	89.212	300
2022-09-26	94.000	95.000	94.000	95.000	89.363	500
2022-09-23	91.010	95.000	91.000	92.250	86.776	700
2022-09-21	109.00	109.00	97.500	97.500	91.714	7,200
2022-09-20	106.01	107.00	105.40	105.40	99.146	1,600
2022-09-19	114.00	119.95	113.94	113.94	107.18	1,400
2022-09-16	123.90	123.97	119.95	123.17	115.86	600
2022-09-14	115.00	116.00	115.00	115.33	108.49	3,600
2022-09-13	119.90	119.90	115.03	115.03	108.20	200
2022-09-12	118.00	118.00	115.03	115.03	108.20	100
2022-09-06	115.00	115.03	115.00	115.03	108.20	100
2022-09-02	115.10	115.10	115.00	115.03	108.20	300
2022-08-31	119.00	119.00	118.00	118.00	111.00	1,800
2022-08-30	120.00	121.00	120.00	120.00	112.88	2,100
2022-08-29	115.00	119.00	115.00	119.00	111.94	400

← NewerPage 12 of 14 · 826 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.