Macter International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 337.89 | 337.89 | 330.00 | 330.49 | 330.49 | 33,009 |
| 2026-01-23 | 337.10 | 338.00 | 333.00 | 333.91 | 333.91 | 19,366 |
| 2026-01-22 | 334.06 | 337.85 | 333.50 | 334.30 | 334.30 | 10,458 |
| 2026-01-21 | 336.00 | 338.45 | 335.00 | 335.31 | 335.31 | 23,635 |
| 2026-01-20 | 338.99 | 338.99 | 335.05 | 335.45 | 335.45 | 23,452 |
| 2026-01-19 | 335.00 | 340.00 | 335.00 | 336.01 | 336.01 | 17,435 |
| 2026-01-16 | 339.00 | 339.77 | 330.01 | 334.02 | 334.02 | 21,649 |
| 2026-01-15 | 338.00 | 340.00 | 331.10 | 332.60 | 332.60 | 19,346 |
| 2026-01-14 | 344.00 | 344.00 | 335.05 | 335.89 | 335.89 | 28,454 |
| 2026-01-13 | 340.00 | 345.00 | 333.02 | 340.87 | 340.87 | 19,369 |
| 2026-01-12 | 352.00 | 352.00 | 335.00 | 339.52 | 339.52 | 46,775 |
| 2026-01-09 | 351.01 | 354.00 | 349.00 | 351.31 | 351.31 | 31,380 |
| 2026-01-08 | 364.97 | 364.97 | 356.00 | 356.56 | 356.56 | 86,890 |
| 2026-01-07 | 334.46 | 364.00 | 333.01 | 359.31 | 359.31 | 304,154 |
| 2026-01-06 | 339.00 | 339.95 | 333.00 | 334.45 | 334.45 | 29,096 |
| 2026-01-05 | 336.65 | 340.00 | 333.02 | 335.76 | 335.76 | 44,523 |
| 2026-01-02 | 334.00 | 340.00 | 330.58 | 336.65 | 336.65 | 36,127 |
| 2026-01-01 | 333.96 | 334.89 | 329.07 | 333.20 | 333.20 | 25,929 |
| 2025-12-31 | 330.00 | 333.59 | 329.00 | 331.93 | 331.93 | 9,855 |
| 2025-12-30 | 332.83 | 332.83 | 325.02 | 331.39 | 331.39 | 33,241 |
| 2025-12-29 | 333.00 | 336.50 | 332.01 | 332.83 | 332.83 | 16,148 |
| 2025-12-26 | 333.56 | 336.99 | 333.01 | 333.92 | 333.92 | 12,567 |
| 2025-12-24 | 336.01 | 338.45 | 333.50 | 334.31 | 334.31 | 11,197 |
| 2025-12-23 | 338.86 | 339.80 | 335.37 | 336.01 | 336.01 | 11,144 |
| 2025-12-22 | 335.00 | 350.00 | 333.35 | 337.59 | 337.59 | 61,020 |
| 2025-12-19 | 336.00 | 339.89 | 333.00 | 335.08 | 335.08 | 25,093 |
| 2025-12-18 | 338.00 | 341.00 | 335.00 | 335.99 | 335.99 | 28,463 |
| 2025-12-17 | 340.50 | 343.89 | 338.06 | 339.02 | 339.02 | 16,020 |
| 2025-12-16 | 343.00 | 345.59 | 340.00 | 342.09 | 342.09 | 19,268 |
| 2025-12-15 | 345.00 | 345.99 | 340.21 | 342.05 | 342.05 | 16,392 |
| 2025-12-12 | 344.90 | 346.00 | 335.05 | 343.46 | 343.46 | 15,506 |
| 2025-12-11 | 344.00 | 351.99 | 342.01 | 342.93 | 342.93 | 13,647 |
| 2025-12-10 | 343.25 | 349.99 | 343.00 | 343.88 | 343.88 | 33,669 |
| 2025-12-09 | 338.00 | 342.00 | 335.51 | 340.85 | 340.85 | 36,102 |
| 2025-12-08 | 338.01 | 339.97 | 333.82 | 337.39 | 337.39 | 6,058 |
| 2025-12-05 | 338.99 | 340.00 | 336.01 | 338.07 | 338.07 | 7,050 |
| 2025-12-04 | 339.98 | 340.00 | 334.00 | 335.58 | 335.58 | 6,507 |
| 2025-12-03 | 338.69 | 340.00 | 336.00 | 337.47 | 337.47 | 20,953 |
| 2025-12-02 | 337.00 | 343.99 | 337.00 | 338.70 | 338.70 | 11,889 |
| 2025-12-01 | 343.40 | 350.00 | 307.12 | 341.01 | 341.01 | 24,157 |
| 2025-11-28 | 343.98 | 343.98 | 338.51 | 341.24 | 341.24 | 35,409 |
| 2025-11-27 | 336.00 | 341.85 | 336.00 | 338.08 | 338.08 | 9,335 |
| 2025-11-26 | 340.01 | 343.00 | 335.10 | 335.89 | 335.89 | 21,249 |
| 2025-11-25 | 343.30 | 347.98 | 337.00 | 340.11 | 340.11 | 21,483 |
| 2025-11-24 | 349.00 | 349.00 | 340.01 | 343.30 | 343.30 | 4,296 |
| 2025-11-21 | 350.00 | 350.00 | 344.00 | 346.22 | 346.22 | 9,062 |
| 2025-11-20 | 348.00 | 365.00 | 341.00 | 346.14 | 346.14 | 22,635 |
| 2025-11-19 | 345.00 | 348.81 | 341.00 | 345.90 | 345.90 | 18,489 |
| 2025-11-18 | 349.99 | 350.00 | 340.11 | 342.62 | 342.62 | 19,181 |
| 2025-11-17 | 359.88 | 359.88 | 348.00 | 348.66 | 348.66 | 18,491 |
| 2025-11-14 | 354.90 | 358.00 | 350.02 | 352.07 | 352.07 | 15,184 |
| 2025-11-13 | 361.10 | 363.00 | 350.00 | 354.73 | 354.73 | 70,176 |
| 2025-11-12 | 357.00 | 366.79 | 349.47 | 359.94 | 359.94 | 28,962 |
| 2025-11-11 | 368.99 | 368.99 | 357.00 | 358.40 | 358.40 | 54,291 |
| 2025-11-10 | 365.00 | 374.99 | 363.75 | 366.69 | 366.69 | 119,920 |
| 2025-11-07 | 344.00 | 374.09 | 335.01 | 360.51 | 360.51 | 240,027 |
| 2025-11-06 | 349.00 | 349.00 | 330.17 | 340.08 | 340.08 | 11,351 |
| 2025-11-05 | 340.01 | 350.00 | 340.00 | 345.25 | 345.25 | 24,601 |
| 2025-11-04 | 350.00 | 358.94 | 345.00 | 346.03 | 346.03 | 13,079 |
| 2025-11-03 | 348.00 | 359.45 | 345.00 | 352.65 | 352.65 | 28,968 |
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.