Macter International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 125.01 | 125.01 | 116.55 | 120.52 | 113.37 | 1,300 |
| 2022-08-17 | 126.00 | 126.03 | 126.00 | 126.00 | 118.52 | 700 |
| 2022-08-16 | 126.01 | 136.99 | 126.01 | 130.20 | 122.47 | 1,800 |
| 2022-08-15 | 124.00 | 127.92 | 124.00 | 127.92 | 120.33 | 3,100 |
| 2022-08-12 | 110.31 | 119.00 | 110.31 | 119.00 | 111.94 | 300 |
| 2022-08-11 | 114.01 | 119.00 | 114.00 | 119.00 | 111.94 | 200 |
| 2022-08-10 | 119.00 | 119.00 | 119.00 | 119.00 | 111.94 | 100 |
| 2022-08-02 | 115.00 | 119.00 | 115.00 | 119.00 | 111.94 | 100 |
| 2022-07-20 | 119.00 | 119.00 | 119.00 | 119.00 | 111.94 | 600 |
| 2022-07-13 | 126.00 | 126.00 | 125.00 | 125.00 | 117.58 | 100 |
| 2022-07-05 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | 100 |
| 2022-06-27 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | 600 |
| 2022-06-13 | 130.00 | 130.00 | 121.33 | 121.33 | 114.13 | 100 |
| 2022-06-09 | 120.00 | 134.00 | 120.00 | 121.33 | 114.13 | 800 |
| 2022-06-06 | 129.99 | 129.99 | 125.73 | 125.73 | 118.27 | 6,000 |
| 2022-06-02 | 131.20 | 131.20 | 123.00 | 125.73 | 118.27 | 300 |
| 2022-06-01 | 123.62 | 123.62 | 120.50 | 122.06 | 114.82 | 600 |
| 2022-05-31 | 123.62 | 123.62 | 115.00 | 115.00 | 108.18 | 100 |
| 2022-05-26 | 114.00 | 115.00 | 114.00 | 115.00 | 108.18 | 100 |
| 2022-05-25 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 1,200 |
| 2022-05-24 | 120.00 | 122.00 | 120.00 | 122.00 | 114.76 | 200 |
| 2022-05-18 | 122.85 | 122.85 | 122.00 | 122.00 | 114.76 | 2,500 |
| 2022-05-17 | 120.00 | 120.00 | 120.00 | 120.00 | 112.88 | 1,000 |
| 2022-05-16 | 122.00 | 122.10 | 121.20 | 121.20 | 114.01 | 3,000 |
| 2022-05-13 | 131.00 | 131.00 | 131.00 | 131.00 | 123.23 | 1,000 |
| 2022-05-12 | 126.00 | 130.00 | 126.00 | 128.50 | 120.87 | 800 |
| 2022-05-11 | 121.00 | 121.00 | 121.00 | 121.00 | 113.82 | 500 |
| 2022-05-10 | 125.00 | 126.50 | 125.00 | 126.10 | 118.62 | 1,100 |
| 2022-05-09 | 128.00 | 135.00 | 128.00 | 135.00 | 126.99 | 2,900 |
| 2022-05-06 | 135.00 | 135.00 | 135.00 | 135.00 | 126.99 | 500 |
| 2022-04-27 | 130.00 | 140.00 | 130.00 | 140.00 | 131.69 | 100 |
| 2022-04-26 | 140.00 | 140.00 | 140.00 | 140.00 | 131.69 | 100 |
| 2022-04-25 | 141.90 | 146.00 | 140.00 | 140.00 | 131.69 | 2,600 |
| 2022-04-22 | 132.00 | 139.08 | 132.00 | 139.08 | 130.83 | 2,900 |
| 2022-04-21 | 130.00 | 130.00 | 125.00 | 129.38 | 121.70 | 1,700 |
| 2022-04-20 | 123.00 | 132.00 | 123.00 | 132.00 | 124.17 | 100 |
| 2022-04-19 | 131.10 | 132.00 | 131.10 | 132.00 | 124.17 | 1,200 |
| 2022-04-18 | 130.00 | 131.51 | 130.00 | 131.51 | 123.71 | 100 |
| 2022-04-15 | 131.50 | 131.51 | 130.00 | 131.51 | 123.71 | 1,900 |
| 2022-04-14 | 120.01 | 125.00 | 120.01 | 122.34 | 115.08 | 300 |
| 2022-04-13 | 125.00 | 126.66 | 125.00 | 126.66 | 119.14 | 100 |
| 2022-04-12 | 120.00 | 126.66 | 120.00 | 126.66 | 119.14 | 1,700 |
| 2022-04-11 | 117.00 | 118.25 | 117.00 | 117.83 | 110.84 | 300 |
| 2022-04-06 | 110.00 | 112.00 | 110.00 | 110.00 | 103.47 | 200 |
| 2022-04-04 | 110.00 | 110.00 | 110.00 | 110.00 | 103.47 | 300 |
| 2022-04-01 | 109.00 | 110.72 | 109.00 | 109.52 | 103.02 | 800 |
| 2022-03-31 | 110.49 | 110.49 | 103.00 | 103.00 | 96.888 | 200 |
| 2022-03-30 | 109.99 | 109.99 | 103.00 | 103.00 | 96.888 | 100 |
| 2022-03-29 | 103.00 | 103.00 | 103.00 | 103.00 | 96.888 | 500 |
| 2022-03-17 | 105.00 | 105.00 | 105.00 | 105.00 | 98.769 | 100 |
| 2022-03-08 | 104.05 | 105.00 | 104.05 | 105.00 | 98.769 | 5,500 |
| 2022-03-07 | 117.00 | 119.00 | 112.00 | 112.00 | 105.35 | 600 |
| 2022-03-04 | 120.00 | 121.00 | 120.00 | 121.00 | 113.82 | 100 |
| 2022-03-03 | 120.00 | 123.00 | 120.00 | 121.00 | 113.82 | 300 |
| 2022-03-02 | 123.00 | 123.80 | 123.00 | 123.60 | 116.27 | 1,700 |
| 2022-03-01 | 115.00 | 115.19 | 115.00 | 115.19 | 108.35 | 200 |
| 2022-02-28 | 112.00 | 116.00 | 108.29 | 115.19 | 108.35 | 2,900 |
| 2022-02-25 | 110.00 | 110.00 | 110.00 | 110.00 | 101.86 | 500 |
| 2022-02-17 | 109.10 | 113.00 | 109.10 | 110.40 | 102.23 | 400 |
| 2022-02-15 | 117.50 | 117.90 | 117.50 | 117.90 | 109.18 | 100 |
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.