Macter International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 366.25 | 366.25 | 338.00 | 351.67 | 349.82 | 41,835 |
| 2025-05-12 | 374.91 | 374.91 | 340.00 | 364.29 | 362.38 | 84,749 |
| 2025-05-09 | 344.00 | 350.00 | 309.29 | 341.41 | 339.62 | 9,378 |
| 2025-05-08 | 385.00 | 420.02 | 343.66 | 343.66 | 341.85 | 13,153 |
| 2025-05-07 | 338.09 | 390.00 | 338.09 | 381.84 | 379.83 | 7,338 |
| 2025-05-06 | 385.00 | 385.00 | 375.00 | 375.66 | 373.69 | 2,152 |
| 2025-05-05 | 390.00 | 394.00 | 380.00 | 384.29 | 382.27 | 1,184 |
| 2025-05-02 | 398.00 | 408.60 | 356.00 | 395.85 | 391.98 | 7,001 |
| 2025-04-30 | 385.18 | 423.70 | 355.00 | 371.45 | 367.82 | 6,878 |
| 2025-04-29 | 399.99 | 399.99 | 370.02 | 385.18 | 381.41 | 3,426 |
| 2025-04-28 | 418.50 | 434.00 | 386.00 | 405.98 | 402.01 | 6,851 |
| 2025-04-25 | 429.99 | 430.00 | 409.00 | 417.95 | 413.86 | 13,279 |
| 2025-04-24 | 445.00 | 450.00 | 416.18 | 427.82 | 423.64 | 19,428 |
| 2025-04-23 | 490.00 | 490.00 | 460.00 | 460.50 | 456.00 | 9,407 |
| 2025-04-22 | 484.75 | 496.00 | 478.07 | 486.49 | 481.73 | 10,647 |
| 2025-04-21 | 470.00 | 492.00 | 445.00 | 484.57 | 479.83 | 28,228 |
| 2025-04-18 | 443.00 | 472.00 | 443.00 | 462.94 | 458.41 | 8,263 |
| 2025-04-17 | 436.01 | 460.00 | 436.01 | 457.56 | 453.09 | 31,459 |
| 2025-04-16 | 465.00 | 470.00 | 431.50 | 456.63 | 452.16 | 18,084 |
| 2025-04-15 | 433.34 | 476.67 | 423.39 | 460.66 | 456.15 | 22,719 |
| 2025-04-14 | 434.00 | 438.00 | 417.30 | 433.34 | 429.10 | 4,386 |
| 2025-04-11 | 417.86 | 438.00 | 410.00 | 434.82 | 430.57 | 25,157 |
| 2025-04-10 | 410.00 | 420.00 | 395.00 | 411.18 | 407.16 | 14,925 |
| 2025-04-09 | 400.00 | 405.00 | 385.10 | 394.43 | 390.57 | 3,145 |
| 2025-04-08 | 397.00 | 410.00 | 391.05 | 408.10 | 404.11 | 7,703 |
| 2025-04-07 | 376.00 | 414.00 | 339.00 | 397.61 | 393.72 | 7,236 |
| 2025-04-04 | 408.99 | 408.99 | 366.36 | 376.67 | 372.99 | 548 |
| 2025-04-03 | 404.60 | 409.84 | 366.00 | 394.75 | 390.89 | 4,426 |
| 2025-03-27 | 401.00 | 410.00 | 401.00 | 404.59 | 400.63 | 3,784 |
| 2025-03-26 | 417.00 | 419.40 | 404.00 | 406.25 | 402.28 | 6,826 |
| 2025-03-25 | 405.99 | 419.00 | 399.00 | 407.59 | 403.60 | 6,799 |
| 2025-03-24 | 420.00 | 420.00 | 405.00 | 406.62 | 402.64 | 6,776 |
| 2025-03-21 | 449.00 | 454.00 | 415.00 | 426.85 | 422.68 | 51,024 |
| 2025-03-20 | 440.00 | 444.15 | 415.00 | 444.15 | 439.81 | 38,601 |
| 2025-03-19 | 373.00 | 403.77 | 365.00 | 403.77 | 399.82 | 49,695 |
| 2025-03-18 | 344.99 | 372.76 | 336.01 | 367.06 | 363.47 | 42,373 |
| 2025-03-17 | 344.00 | 349.20 | 335.00 | 338.87 | 335.56 | 2,676 |
| 2025-03-14 | 349.20 | 349.20 | 331.00 | 340.00 | 336.67 | 12,483 |
| 2025-03-13 | 340.01 | 349.20 | 320.10 | 342.68 | 339.33 | 8,058 |
| 2025-03-12 | 356.01 | 388.88 | 340.00 | 342.53 | 339.18 | 66,533 |
| 2025-03-11 | 329.78 | 355.73 | 329.78 | 355.73 | 352.25 | 42,181 |
| 2025-03-10 | 295.21 | 323.39 | 295.21 | 323.39 | 320.23 | 23,893 |
| 2025-03-07 | 294.70 | 298.99 | 280.00 | 293.99 | 291.11 | 3,617 |
| 2025-03-06 | 298.07 | 311.00 | 285.00 | 287.98 | 285.16 | 12,407 |
| 2025-03-05 | 286.73 | 300.00 | 286.73 | 298.07 | 295.15 | 6,306 |
| 2025-03-04 | 283.00 | 288.99 | 270.00 | 287.34 | 284.53 | 2,289 |
| 2025-03-03 | 283.28 | 283.28 | 280.01 | 281.80 | 279.04 | 367 |
| 2025-02-28 | 275.00 | 292.98 | 275.00 | 283.28 | 280.51 | 1,535 |
| 2025-02-27 | 304.99 | 304.99 | 272.55 | 289.32 | 286.49 | 5,309 |
| 2025-02-26 | 321.00 | 325.00 | 296.00 | 299.26 | 296.33 | 22,894 |
| 2025-02-25 | 305.00 | 307.42 | 290.00 | 307.42 | 304.41 | 33,364 |
| 2025-02-24 | 265.00 | 279.47 | 262.00 | 279.47 | 276.74 | 10,345 |
| 2025-02-21 | 255.81 | 256.00 | 248.00 | 254.06 | 251.58 | 864 |
| 2025-02-20 | 257.50 | 257.50 | 248.10 | 249.47 | 247.03 | 2,691 |
| 2025-02-19 | 261.00 | 263.00 | 251.75 | 251.85 | 249.39 | 3,186 |
| 2025-02-18 | 271.00 | 271.00 | 251.05 | 256.07 | 253.57 | 3,327 |
| 2025-02-17 | 261.00 | 271.00 | 255.00 | 261.30 | 258.74 | 1,095 |
| 2025-02-14 | 266.55 | 274.40 | 266.55 | 269.80 | 267.16 | 298 |
| 2025-02-13 | 284.72 | 284.73 | 266.00 | 266.55 | 263.94 | 2,140 |
| 2025-02-12 | 275.26 | 282.00 | 255.00 | 268.73 | 266.10 | 6,870 |
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.