Macter International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 118.90 | 118.90 | 117.90 | 117.90 | 109.18 | 100 |
| 2022-02-09 | 117.90 | 117.90 | 117.90 | 117.90 | 109.18 | 1,100 |
| 2022-02-08 | 117.00 | 117.00 | 116.50 | 116.50 | 107.88 | 1,100 |
| 2022-02-07 | 113.00 | 113.00 | 113.00 | 113.00 | 104.64 | 300 |
| 2022-02-02 | 113.00 | 113.00 | 113.00 | 113.00 | 104.64 | 800 |
| 2022-02-01 | 114.00 | 115.00 | 114.00 | 115.00 | 106.49 | 1,000 |
| 2022-01-31 | 108.51 | 108.51 | 107.60 | 107.60 | 99.642 | 100 |
| 2022-01-28 | 107.60 | 107.60 | 107.60 | 107.60 | 99.642 | 400 |
| 2022-01-19 | 114.00 | 116.89 | 114.00 | 116.28 | 107.68 | 1,500 |
| 2022-01-18 | 111.00 | 111.00 | 111.00 | 111.00 | 102.79 | 100 |
| 2022-01-17 | 113.00 | 113.00 | 110.00 | 111.00 | 102.79 | 400 |
| 2022-01-13 | 111.00 | 114.30 | 111.00 | 114.30 | 105.85 | 100 |
| 2022-01-12 | 111.50 | 114.45 | 111.50 | 114.30 | 105.85 | 900 |
| 2022-01-11 | 106.00 | 111.07 | 104.52 | 109.92 | 101.79 | 1,700 |
| 2022-01-10 | 108.00 | 108.00 | 103.33 | 103.33 | 95.688 | 100 |
| 2022-01-07 | 103.00 | 105.00 | 102.00 | 103.33 | 95.688 | 300 |
| 2022-01-06 | 108.00 | 115.67 | 107.00 | 107.57 | 99.614 | 2,100 |
| 2022-01-05 | 113.00 | 115.67 | 110.00 | 115.67 | 107.11 | 200 |
| 2022-01-04 | 110.00 | 116.00 | 110.00 | 115.67 | 107.11 | 600 |
| 2022-01-03 | 112.00 | 112.00 | 110.00 | 110.00 | 101.86 | 100 |
| 2021-12-30 | 111.00 | 111.00 | 110.00 | 110.00 | 101.86 | 1,300 |
| 2021-12-29 | 113.20 | 113.20 | 113.00 | 113.00 | 104.64 | 100 |
| 2021-12-23 | 113.00 | 113.00 | 110.70 | 113.00 | 104.64 | 1,000 |
| 2021-12-21 | 110.80 | 110.80 | 110.70 | 110.70 | 102.51 | 100 |
| 2021-12-16 | 111.00 | 111.10 | 110.00 | 110.70 | 102.51 | 300 |
| 2021-12-15 | 118.00 | 118.00 | 117.99 | 117.99 | 109.26 | 600 |
| 2021-11-30 | 115.00 | 118.67 | 115.00 | 118.67 | 109.89 | 200 |
| 2021-11-18 | 113.00 | 118.67 | 113.00 | 118.67 | 109.89 | 100 |
| 2021-11-12 | 120.00 | 120.00 | 118.67 | 118.67 | 109.89 | 100 |
| 2021-11-11 | 120.00 | 120.00 | 118.67 | 118.67 | 109.89 | 200 |
| 2021-11-10 | 118.50 | 119.00 | 118.50 | 118.67 | 109.89 | 400 |
| 2021-11-08 | 117.50 | 118.00 | 114.90 | 114.90 | 106.40 | 200 |
| 2021-11-05 | 120.99 | 120.99 | 114.90 | 114.90 | 106.40 | 100 |
| 2021-11-04 | 111.20 | 114.90 | 111.20 | 114.90 | 106.40 | 800 |
| 2021-11-03 | 113.56 | 113.56 | 108.99 | 108.99 | 100.93 | 1,300 |
| 2021-11-02 | 117.80 | 117.82 | 117.80 | 117.82 | 109.11 | 200 |
| 2021-11-01 | 117.77 | 117.90 | 117.77 | 117.82 | 109.11 | 300 |
| 2021-10-28 | 114.99 | 114.99 | 114.99 | 114.99 | 106.49 | 200 |
| 2021-10-27 | 114.99 | 114.99 | 114.99 | 114.99 | 106.49 | 1,000 |
| 2021-10-26 | 113.00 | 114.98 | 113.00 | 114.95 | 106.45 | 400 |
| 2021-10-25 | 114.00 | 114.00 | 109.01 | 109.01 | 100.95 | 1,900 |
| 2021-10-22 | 115.10 | 118.00 | 115.00 | 116.80 | 108.16 | 900 |
| 2021-10-21 | 120.10 | 120.10 | 118.00 | 119.30 | 110.48 | 600 |
| 2021-10-20 | 125.10 | 126.10 | 121.22 | 121.44 | 112.46 | 2,100 |
| 2021-10-15 | 125.00 | 131.00 | 125.00 | 127.29 | 117.88 | 1,200 |
| 2021-10-14 | 118.25 | 125.77 | 115.00 | 125.72 | 116.42 | 4,100 |
← NewerPage 14 of 14 · 826 trading days
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.