Macter International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 299.00 | 299.85 | 291.00 | 292.87 | 292.87 | 10,626 |
| 2026-04-22 | 306.00 | 306.00 | 299.00 | 299.98 | 299.98 | 14,375 |
| 2026-04-21 | 306.00 | 310.00 | 306.00 | 308.54 | 308.54 | 16,508 |
| 2026-04-20 | 319.00 | 319.00 | 301.00 | 306.26 | 306.26 | 28,472 |
| 2026-04-17 | 298.00 | 322.00 | 295.10 | 319.43 | 319.43 | 81,221 |
| 2026-04-16 | 298.05 | 298.05 | 296.00 | 297.76 | 297.76 | 7,274 |
| 2026-04-15 | 298.00 | 303.00 | 295.00 | 296.02 | 296.02 | 20,907 |
| 2026-04-14 | 292.00 | 297.90 | 288.00 | 293.90 | 293.90 | 7,919 |
| 2026-04-13 | 282.04 | 298.40 | 271.10 | 293.89 | 293.89 | 31,564 |
| 2026-04-10 | 294.85 | 298.40 | 294.50 | 297.44 | 297.44 | 13,606 |
| 2026-04-09 | 295.01 | 298.00 | 291.00 | 294.25 | 294.25 | 22,573 |
| 2026-04-08 | 294.97 | 299.15 | 280.04 | 298.46 | 298.46 | 50,741 |
| 2026-04-07 | 272.29 | 274.00 | 268.19 | 271.95 | 271.95 | 7,386 |
| 2026-04-06 | 274.87 | 274.87 | 269.00 | 272.29 | 272.29 | 9,617 |
| 2026-04-03 | 272.21 | 276.00 | 268.00 | 274.87 | 274.87 | 5,650 |
| 2026-04-02 | 280.00 | 285.99 | 270.00 | 272.20 | 272.20 | 6,381 |
| 2026-04-01 | 279.90 | 287.98 | 276.22 | 283.59 | 283.59 | 13,932 |
| 2026-03-31 | 275.43 | 281.00 | 271.40 | 272.58 | 272.58 | 8,839 |
| 2026-03-30 | 286.00 | 286.00 | 269.00 | 275.43 | 275.43 | 26,432 |
| 2026-03-27 | 297.99 | 297.99 | 290.00 | 291.01 | 291.01 | 4,396 |
| 2026-03-26 | 296.71 | 298.95 | 291.00 | 291.62 | 291.62 | 8,682 |
| 2026-03-25 | 297.00 | 300.00 | 293.25 | 296.01 | 296.01 | 11,582 |
| 2026-03-24 | 288.92 | 297.00 | 288.92 | 291.55 | 291.55 | 8,869 |
| 2026-03-19 | 289.00 | 294.00 | 271.00 | 288.91 | 288.91 | 11,917 |
| 2026-03-18 | 292.00 | 296.99 | 292.00 | 293.13 | 293.13 | 6,581 |
| 2026-03-17 | 296.54 | 296.54 | 281.30 | 291.01 | 291.01 | 5,887 |
| 2026-03-16 | 299.99 | 299.99 | 291.03 | 296.54 | 296.54 | 10,746 |
| 2026-03-13 | 298.80 | 300.00 | 290.10 | 298.82 | 298.82 | 7,870 |
| 2026-03-12 | 280.00 | 300.74 | 278.00 | 298.44 | 298.44 | 77,854 |
| 2026-03-11 | 270.01 | 285.00 | 270.01 | 273.40 | 273.40 | 6,451 |
| 2026-03-10 | 279.37 | 283.88 | 265.00 | 273.05 | 273.05 | 8,050 |
| 2026-03-09 | 281.24 | 281.24 | 255.10 | 262.59 | 262.59 | 19,499 |
| 2026-03-06 | 291.50 | 293.00 | 279.02 | 281.45 | 281.45 | 13,500 |
| 2026-03-05 | 295.00 | 298.84 | 290.00 | 294.73 | 294.73 | 11,289 |
| 2026-03-04 | 290.00 | 309.95 | 271.00 | 298.27 | 298.27 | 9,367 |
| 2026-03-03 | 275.00 | 295.00 | 255.62 | 290.90 | 290.90 | 33,118 |
| 2026-03-02 | 282.78 | 309.00 | 282.78 | 283.38 | 283.38 | 34,377 |
| 2026-02-27 | 315.00 | 318.00 | 312.02 | 314.20 | 314.20 | 8,081 |
| 2026-02-26 | 316.83 | 319.89 | 313.00 | 317.43 | 317.43 | 8,640 |
| 2026-02-25 | 312.00 | 324.96 | 312.00 | 316.81 | 316.81 | 19,921 |
| 2026-02-24 | 311.00 | 315.00 | 305.00 | 311.43 | 311.43 | 15,448 |
| 2026-02-23 | 315.02 | 319.76 | 310.00 | 310.70 | 310.70 | 9,733 |
| 2026-02-20 | 327.55 | 327.55 | 315.65 | 319.76 | 319.76 | 14,072 |
| 2026-02-19 | 333.99 | 333.99 | 320.00 | 322.65 | 322.65 | 9,529 |
| 2026-02-18 | 329.00 | 333.00 | 329.00 | 331.35 | 331.35 | 9,331 |
| 2026-02-17 | 337.00 | 337.00 | 320.00 | 327.46 | 327.46 | 51,198 |
| 2026-02-16 | 336.50 | 340.00 | 331.00 | 331.99 | 331.99 | 50,690 |
| 2026-02-13 | 347.01 | 350.00 | 336.00 | 343.08 | 343.08 | 19,667 |
| 2026-02-12 | 354.00 | 355.00 | 345.00 | 349.79 | 349.79 | 36,273 |
| 2026-02-11 | 347.77 | 362.00 | 342.01 | 355.10 | 355.10 | 115,179 |
| 2026-02-10 | 351.99 | 352.00 | 342.22 | 349.41 | 349.41 | 46,766 |
| 2026-02-09 | 338.68 | 348.00 | 335.11 | 346.00 | 346.00 | 36,184 |
| 2026-02-06 | 338.00 | 346.67 | 335.60 | 338.93 | 338.93 | 61,688 |
| 2026-02-04 | 337.00 | 337.00 | 333.00 | 335.69 | 335.69 | 14,821 |
| 2026-02-03 | 334.90 | 338.40 | 334.90 | 335.23 | 335.23 | 13,278 |
| 2026-02-02 | 339.27 | 340.00 | 330.00 | 333.09 | 333.09 | 28,159 |
| 2026-01-30 | 342.00 | 347.48 | 335.50 | 339.26 | 339.26 | 56,342 |
| 2026-01-29 | 331.00 | 360.27 | 327.60 | 343.45 | 343.45 | 392,032 |
| 2026-01-28 | 329.00 | 332.00 | 327.00 | 327.52 | 327.52 | 11,136 |
| 2026-01-27 | 330.51 | 331.00 | 328.31 | 328.98 | 328.98 | 26,174 |
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.