Macter International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 384.50 | 384.50 | 379.00 | 380.78 | 378.78 | 5,662 |
| 2025-08-07 | 384.00 | 385.00 | 380.01 | 384.55 | 382.53 | 11,522 |
| 2025-08-06 | 383.00 | 384.99 | 375.00 | 380.37 | 378.37 | 14,084 |
| 2025-08-05 | 376.00 | 386.00 | 376.00 | 379.37 | 377.38 | 24,079 |
| 2025-08-04 | 385.90 | 386.00 | 373.00 | 379.31 | 377.32 | 13,198 |
| 2025-08-01 | 384.32 | 389.00 | 373.00 | 381.43 | 379.42 | 10,612 |
| 2025-07-31 | 395.00 | 395.00 | 382.51 | 384.32 | 382.30 | 10,390 |
| 2025-07-30 | 389.99 | 395.00 | 384.00 | 390.37 | 388.32 | 9,044 |
| 2025-07-29 | 404.00 | 404.90 | 380.00 | 386.57 | 384.54 | 31,045 |
| 2025-07-28 | 394.50 | 406.00 | 394.50 | 400.06 | 397.96 | 37,062 |
| 2025-07-25 | 390.00 | 395.00 | 385.00 | 392.50 | 390.44 | 10,456 |
| 2025-07-24 | 380.00 | 398.70 | 376.12 | 385.43 | 383.40 | 29,099 |
| 2025-07-23 | 374.19 | 383.00 | 374.00 | 381.25 | 379.25 | 14,683 |
| 2025-07-22 | 384.00 | 403.50 | 369.60 | 374.19 | 372.22 | 70,329 |
| 2025-07-21 | 399.99 | 404.00 | 380.01 | 382.07 | 380.06 | 72,331 |
| 2025-07-18 | 433.00 | 433.00 | 398.00 | 399.88 | 397.78 | 61,664 |
| 2025-07-17 | 442.00 | 460.00 | 415.00 | 422.84 | 420.62 | 77,536 |
| 2025-07-16 | 408.00 | 451.86 | 390.00 | 437.19 | 434.89 | 63,109 |
| 2025-07-15 | 430.90 | 430.90 | 408.07 | 410.78 | 408.62 | 36,169 |
| 2025-07-14 | 434.00 | 438.63 | 424.00 | 425.01 | 422.78 | 35,287 |
| 2025-07-11 | 438.20 | 442.00 | 431.07 | 434.29 | 432.01 | 11,509 |
| 2025-07-10 | 446.01 | 453.98 | 436.08 | 439.60 | 437.29 | 48,815 |
| 2025-07-09 | 448.00 | 458.00 | 442.30 | 446.00 | 443.66 | 51,036 |
| 2025-07-08 | 458.23 | 460.00 | 447.00 | 448.28 | 445.92 | 20,434 |
| 2025-07-07 | 477.99 | 484.00 | 454.00 | 458.22 | 455.81 | 32,569 |
| 2025-07-04 | 485.00 | 485.00 | 466.00 | 468.25 | 465.79 | 30,589 |
| 2025-07-03 | 514.99 | 514.99 | 466.00 | 482.00 | 479.47 | 57,427 |
| 2025-07-02 | 529.99 | 529.99 | 508.00 | 511.34 | 508.65 | 41,306 |
| 2025-07-01 | 510.00 | 540.00 | 510.00 | 522.66 | 519.91 | 134,706 |
| 2025-06-30 | 520.01 | 530.00 | 496.20 | 500.72 | 498.09 | 132,619 |
| 2025-06-27 | 525.00 | 530.00 | 497.00 | 509.76 | 507.08 | 15,794 |
| 2025-06-26 | 560.00 | 563.50 | 525.00 | 529.58 | 526.80 | 27,100 |
| 2025-06-25 | 569.99 | 599.80 | 541.84 | 562.49 | 559.53 | 75,877 |
| 2025-06-24 | 562.00 | 606.75 | 525.00 | 569.86 | 566.86 | 174,671 |
| 2025-06-23 | 590.01 | 620.00 | 559.64 | 559.64 | 556.70 | 40,327 |
| 2025-06-20 | 620.00 | 621.82 | 585.00 | 621.82 | 618.55 | 44,288 |
| 2025-06-19 | 530.00 | 565.29 | 525.00 | 565.29 | 562.32 | 133,654 |
| 2025-06-18 | 493.00 | 513.90 | 460.00 | 513.90 | 511.20 | 59,939 |
| 2025-06-17 | 450.00 | 467.18 | 432.00 | 467.18 | 464.72 | 46,935 |
| 2025-06-16 | 386.10 | 424.71 | 370.00 | 424.71 | 422.48 | 73,508 |
| 2025-06-13 | 370.00 | 399.80 | 366.50 | 386.10 | 384.07 | 2,843 |
| 2025-06-12 | 401.83 | 408.00 | 395.07 | 395.25 | 393.17 | 12,431 |
| 2025-06-11 | 410.00 | 422.99 | 395.01 | 401.83 | 399.72 | 50,143 |
| 2025-06-10 | 368.53 | 405.32 | 368.53 | 403.35 | 401.23 | 78,146 |
| 2025-06-05 | 374.99 | 374.99 | 367.00 | 368.47 | 366.53 | 2,668 |
| 2025-06-04 | 379.80 | 399.80 | 369.00 | 370.10 | 368.15 | 8,560 |
| 2025-06-03 | 370.05 | 370.10 | 366.02 | 369.71 | 367.77 | 925 |
| 2025-06-02 | 379.89 | 379.95 | 369.00 | 370.05 | 368.10 | 7,217 |
| 2025-05-30 | 375.95 | 380.00 | 367.50 | 369.95 | 368.01 | 3,889 |
| 2025-05-29 | 366.25 | 370.00 | 366.25 | 370.00 | 368.05 | 4,148 |
| 2025-05-27 | 361.07 | 371.00 | 361.07 | 365.59 | 363.67 | 7,519 |
| 2025-05-26 | 365.43 | 370.00 | 360.00 | 360.71 | 358.81 | 9,524 |
| 2025-05-23 | 383.99 | 383.99 | 365.05 | 365.43 | 363.51 | 4,287 |
| 2025-05-22 | 361.10 | 387.97 | 361.10 | 373.27 | 371.31 | 21,042 |
| 2025-05-21 | 367.60 | 370.00 | 360.01 | 366.05 | 364.13 | 6,034 |
| 2025-05-20 | 360.00 | 368.00 | 355.00 | 362.63 | 360.72 | 9,768 |
| 2025-05-19 | 365.69 | 375.00 | 352.16 | 356.51 | 354.64 | 11,637 |
| 2025-05-16 | 339.99 | 371.00 | 339.50 | 365.69 | 363.77 | 27,797 |
| 2025-05-15 | 334.50 | 342.00 | 333.07 | 339.25 | 337.47 | 6,752 |
| 2025-05-14 | 351.67 | 351.67 | 332.50 | 340.17 | 338.38 | 13,531 |
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.