Macter International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 340.00 | 350.00 | 339.97 | 346.91 | 346.91 | 27,027 |
| 2025-10-30 | 333.00 | 342.29 | 333.00 | 335.94 | 335.94 | 22,195 |
| 2025-10-29 | 344.00 | 344.00 | 326.00 | 334.18 | 334.18 | 32,803 |
| 2025-10-28 | 344.90 | 347.97 | 338.00 | 343.30 | 343.30 | 45,979 |
| 2025-10-27 | 325.00 | 354.00 | 325.00 | 340.25 | 340.25 | 69,008 |
| 2025-10-24 | 357.00 | 359.90 | 347.10 | 349.89 | 349.89 | 38,346 |
| 2025-10-23 | 358.99 | 362.00 | 357.20 | 358.05 | 358.05 | 22,837 |
| 2025-10-22 | 362.00 | 362.00 | 358.00 | 358.39 | 358.39 | 17,861 |
| 2025-10-21 | 362.00 | 362.00 | 357.50 | 358.15 | 358.15 | 24,180 |
| 2025-10-20 | 364.82 | 369.00 | 356.00 | 358.10 | 358.10 | 77,526 |
| 2025-10-17 | 369.78 | 369.80 | 359.99 | 364.82 | 364.82 | 49,687 |
| 2025-10-16 | 381.96 | 381.96 | 368.11 | 369.78 | 369.78 | 46,164 |
| 2025-10-15 | 388.00 | 389.89 | 380.00 | 380.45 | 378.45 | 42,247 |
| 2025-10-14 | 373.99 | 388.50 | 373.99 | 384.96 | 382.94 | 85,926 |
| 2025-10-13 | 380.50 | 380.50 | 367.50 | 369.16 | 367.22 | 50,660 |
| 2025-10-10 | 372.00 | 390.00 | 370.02 | 381.50 | 379.49 | 153,817 |
| 2025-10-09 | 365.99 | 372.46 | 360.00 | 367.17 | 365.24 | 63,318 |
| 2025-10-08 | 362.00 | 370.00 | 358.00 | 363.91 | 362.00 | 58,562 |
| 2025-10-07 | 377.00 | 377.00 | 368.00 | 368.96 | 367.02 | 38,649 |
| 2025-10-06 | 383.00 | 383.00 | 369.00 | 373.25 | 371.29 | 75,031 |
| 2025-10-03 | 382.00 | 382.99 | 380.00 | 381.28 | 379.28 | 50,817 |
| 2025-10-02 | 386.50 | 386.50 | 380.50 | 382.05 | 380.04 | 41,275 |
| 2025-10-01 | 388.73 | 388.73 | 382.00 | 384.15 | 382.13 | 39,831 |
| 2025-09-30 | 388.75 | 390.00 | 382.01 | 383.46 | 381.44 | 57,169 |
| 2025-09-29 | 392.00 | 393.50 | 383.60 | 384.27 | 382.25 | 116,544 |
| 2025-09-26 | 393.10 | 395.00 | 387.00 | 388.16 | 386.12 | 84,541 |
| 2025-09-25 | 393.40 | 395.94 | 390.50 | 392.33 | 390.27 | 79,984 |
| 2025-09-24 | 405.00 | 405.00 | 388.08 | 390.51 | 388.46 | 281,502 |
| 2025-09-23 | 398.01 | 423.00 | 393.00 | 400.29 | 398.19 | 918,768 |
| 2025-09-22 | 393.00 | 397.99 | 392.58 | 394.33 | 392.26 | 53,036 |
| 2025-09-19 | 398.10 | 400.00 | 394.00 | 394.87 | 392.79 | 76,633 |
| 2025-09-18 | 396.01 | 402.50 | 396.01 | 397.84 | 395.75 | 77,893 |
| 2025-09-17 | 400.00 | 400.00 | 395.00 | 395.30 | 393.22 | 56,943 |
| 2025-09-16 | 399.66 | 404.49 | 395.00 | 398.76 | 396.66 | 94,622 |
| 2025-09-15 | 408.00 | 417.90 | 399.50 | 399.95 | 397.85 | 188,611 |
| 2025-09-12 | 414.50 | 424.00 | 405.20 | 406.10 | 403.97 | 281,525 |
| 2025-09-11 | 424.44 | 443.50 | 411.50 | 414.47 | 412.29 | 1,100,976 |
| 2025-09-10 | 389.00 | 428.40 | 385.00 | 415.55 | 413.37 | 853,146 |
| 2025-09-09 | 394.00 | 397.50 | 388.50 | 389.45 | 387.40 | 27,415 |
| 2025-09-08 | 400.00 | 400.00 | 393.52 | 394.30 | 392.23 | 25,679 |
| 2025-09-05 | 403.99 | 403.99 | 395.50 | 396.36 | 394.28 | 14,803 |
| 2025-09-04 | 397.00 | 412.00 | 393.25 | 399.26 | 397.16 | 112,783 |
| 2025-09-03 | 398.00 | 399.00 | 392.10 | 397.25 | 395.16 | 13,094 |
| 2025-09-02 | 397.00 | 400.00 | 395.00 | 395.11 | 393.03 | 16,591 |
| 2025-09-01 | 398.90 | 404.00 | 390.02 | 398.91 | 396.81 | 16,952 |
| 2025-08-29 | 400.00 | 403.24 | 396.00 | 398.91 | 396.81 | 15,904 |
| 2025-08-28 | 392.20 | 409.00 | 387.00 | 399.15 | 397.05 | 53,683 |
| 2025-08-27 | 398.00 | 399.90 | 388.00 | 392.32 | 390.26 | 26,710 |
| 2025-08-26 | 400.00 | 403.00 | 397.00 | 398.34 | 396.25 | 26,780 |
| 2025-08-25 | 408.00 | 412.00 | 398.00 | 399.61 | 397.51 | 53,724 |
| 2025-08-22 | 404.00 | 427.00 | 403.70 | 407.44 | 405.30 | 173,482 |
| 2025-08-21 | 405.00 | 413.00 | 391.00 | 402.26 | 400.15 | 93,101 |
| 2025-08-20 | 402.91 | 414.00 | 398.00 | 402.42 | 400.30 | 54,553 |
| 2025-08-19 | 388.00 | 406.97 | 388.00 | 398.36 | 396.27 | 39,858 |
| 2025-08-18 | 381.50 | 389.00 | 380.20 | 386.88 | 384.85 | 19,306 |
| 2025-08-15 | 380.00 | 384.45 | 380.00 | 383.38 | 381.36 | 8,024 |
| 2025-08-13 | 381.75 | 384.00 | 379.00 | 379.86 | 377.86 | 12,426 |
| 2025-08-12 | 384.98 | 384.98 | 381.25 | 381.69 | 379.68 | 3,541 |
| 2025-08-11 | 380.78 | 390.00 | 380.01 | 382.89 | 380.88 | 10,461 |
| 2025-08-08 | 384.50 | 384.50 | 379.00 | 380.78 | 378.78 | 5,662 |
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.