Macter International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 283.00 | 285.00 | 275.50 | 282.71 | 282.71 | 3,857 |
| 2026-07-23 | 289.89 | 298.00 | 281.88 | 286.18 | 286.18 | 36,798 |
| 2026-07-22 | 288.88 | 298.00 | 280.00 | 286.92 | 286.92 | 20,190 |
| 2026-07-21 | 290.90 | 300.00 | 284.11 | 287.63 | 287.63 | 31,919 |
| 2026-07-20 | 283.90 | 295.00 | 275.00 | 287.46 | 287.46 | 57,038 |
| 2026-07-17 | 277.70 | 297.00 | 277.52 | 282.65 | 282.65 | 16,926 |
| 2026-07-16 | 276.01 | 287.00 | 276.00 | 281.50 | 281.50 | 11,943 |
| 2026-07-15 | 276.00 | 280.00 | 272.26 | 276.05 | 276.05 | 15,477 |
| 2026-07-14 | 283.99 | 283.99 | 272.00 | 274.78 | 274.78 | 27,652 |
| 2026-07-13 | 290.00 | 290.00 | 284.00 | 287.34 | 287.34 | 26,890 |
| 2026-07-10 | 297.99 | 299.00 | 291.25 | 294.66 | 294.66 | 14,217 |
| 2026-07-09 | 292.25 | 300.00 | 282.04 | 293.49 | 293.49 | 25,194 |
| 2026-07-08 | 315.00 | 315.00 | 290.00 | 294.83 | 294.83 | 71,067 |
| 2026-07-07 | 310.00 | 319.25 | 307.00 | 308.58 | 308.58 | 148,800 |
| 2026-07-06 | 282.00 | 306.90 | 279.20 | 302.16 | 302.16 | 184,182 |
| 2026-07-03 | 280.76 | 284.80 | 277.00 | 279.38 | 279.38 | 25,592 |
| 2026-07-02 | 274.18 | 287.80 | 274.18 | 280.76 | 280.76 | 39,116 |
| 2026-07-01 | 275.84 | 275.84 | 273.00 | 274.18 | 274.18 | 9,355 |
| 2026-06-30 | 275.87 | 275.87 | 272.10 | 273.97 | 273.97 | 11,444 |
| 2026-06-29 | 276.02 | 277.30 | 274.00 | 274.08 | 274.08 | 19,920 |
| 2026-06-24 | 277.99 | 278.47 | 274.00 | 276.17 | 276.17 | 10,140 |
| 2026-06-23 | 276.00 | 278.48 | 276.00 | 276.69 | 276.69 | 2,066 |
| 2026-06-22 | 283.00 | 283.00 | 275.00 | 276.98 | 276.98 | 6,056 |
| 2026-06-19 | 287.00 | 287.00 | 276.00 | 277.34 | 277.34 | 23,915 |
| 2026-06-18 | 286.49 | 289.00 | 285.00 | 285.20 | 285.20 | 13,461 |
| 2026-06-17 | 290.00 | 291.00 | 280.11 | 285.03 | 285.03 | 20,567 |
| 2026-06-16 | 273.60 | 290.00 | 273.60 | 285.05 | 285.05 | 92,391 |
| 2026-06-15 | 276.16 | 276.98 | 270.10 | 273.59 | 273.59 | 19,116 |
| 2026-06-12 | 269.92 | 276.86 | 268.00 | 270.10 | 270.10 | 14,028 |
| 2026-06-11 | 268.75 | 268.75 | 266.01 | 266.88 | 266.88 | 5,070 |
| 2026-06-10 | 267.71 | 269.90 | 266.00 | 268.04 | 268.04 | 4,657 |
| 2026-06-09 | 267.20 | 268.95 | 266.66 | 267.80 | 267.80 | 10,302 |
| 2026-06-08 | 265.02 | 268.99 | 265.02 | 267.10 | 267.10 | 6,466 |
| 2026-06-05 | 269.50 | 269.50 | 267.01 | 268.07 | 268.07 | 6,990 |
| 2026-06-04 | 268.00 | 270.00 | 267.00 | 267.55 | 267.55 | 7,756 |
| 2026-06-03 | 270.23 | 271.00 | 267.51 | 270.00 | 270.00 | 7,356 |
| 2026-06-02 | 270.90 | 271.40 | 266.00 | 270.23 | 270.23 | 4,575 |
| 2026-06-01 | 270.01 | 274.50 | 267.51 | 270.02 | 270.02 | 16,494 |
| 2026-05-29 | 272.79 | 274.00 | 269.00 | 270.09 | 270.09 | 16,754 |
| 2026-05-25 | 278.00 | 278.00 | 270.00 | 271.73 | 271.73 | 5,656 |
| 2026-05-22 | 270.00 | 270.00 | 267.55 | 267.96 | 267.96 | 4,690 |
| 2026-05-21 | 271.99 | 272.00 | 268.01 | 268.74 | 268.74 | 12,386 |
| 2026-05-20 | 270.01 | 272.90 | 268.25 | 270.08 | 270.08 | 3,192 |
| 2026-05-19 | 274.00 | 274.00 | 266.01 | 269.74 | 269.74 | 8,707 |
| 2026-05-18 | 275.74 | 275.74 | 269.55 | 270.11 | 270.11 | 9,610 |
| 2026-05-15 | 272.02 | 275.50 | 270.01 | 273.34 | 273.34 | 6,573 |
| 2026-05-14 | 278.00 | 278.00 | 272.50 | 272.52 | 272.52 | 8,261 |
| 2026-05-13 | 276.00 | 277.00 | 274.00 | 274.19 | 274.19 | 5,796 |
| 2026-05-12 | 277.00 | 279.00 | 275.00 | 276.68 | 276.68 | 2,222 |
| 2026-05-11 | 283.50 | 283.50 | 275.00 | 277.03 | 277.03 | 6,045 |
| 2026-05-08 | 283.80 | 283.80 | 277.00 | 277.86 | 277.86 | 4,587 |
| 2026-05-07 | 281.00 | 283.99 | 276.15 | 279.79 | 279.79 | 10,146 |
| 2026-05-06 | 278.00 | 282.00 | 271.02 | 280.08 | 280.08 | 12,716 |
| 2026-05-05 | 274.00 | 274.00 | 265.01 | 272.03 | 272.03 | 6,435 |
| 2026-05-04 | 284.99 | 284.99 | 273.75 | 274.73 | 274.73 | 7,717 |
| 2026-04-30 | 278.11 | 278.11 | 262.01 | 271.43 | 271.43 | 8,730 |
| 2026-04-29 | 280.00 | 280.00 | 273.00 | 275.83 | 275.83 | 8,645 |
| 2026-04-28 | 271.11 | 279.83 | 271.11 | 276.83 | 276.83 | 33,840 |
| 2026-04-27 | 270.01 | 285.02 | 265.10 | 281.82 | 281.82 | 56,460 |
| 2026-04-24 | 290.11 | 298.98 | 285.00 | 294.55 | 294.55 | 11,859 |
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.