Macter International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 284.72 | 284.72 | 275.02 | 277.58 | 274.87 | 2,540 |
| 2025-02-10 | 277.00 | 283.98 | 275.02 | 282.90 | 280.13 | 1,927 |
| 2025-02-07 | 284.00 | 284.00 | 277.00 | 280.54 | 277.80 | 215 |
| 2025-02-06 | 285.00 | 285.00 | 272.01 | 282.00 | 279.24 | 2,828 |
| 2025-02-04 | 282.01 | 293.90 | 282.00 | 282.16 | 279.40 | 1,068 |
| 2025-02-03 | 285.10 | 304.98 | 285.10 | 289.84 | 287.01 | 494 |
| 2025-01-31 | 306.00 | 306.00 | 294.00 | 296.70 | 293.80 | 7,613 |
| 2025-01-30 | 270.51 | 299.26 | 270.00 | 299.06 | 296.14 | 12,855 |
| 2025-01-29 | 275.00 | 279.99 | 270.02 | 272.05 | 269.39 | 783 |
| 2025-01-28 | 283.00 | 289.00 | 275.00 | 279.41 | 276.68 | 4,553 |
| 2025-01-27 | 290.00 | 291.00 | 275.00 | 281.51 | 278.76 | 1,461 |
| 2025-01-24 | 281.11 | 287.09 | 280.00 | 284.59 | 281.81 | 1,265 |
| 2025-01-23 | 297.80 | 297.80 | 275.50 | 280.12 | 277.38 | 2,051 |
| 2025-01-22 | 300.00 | 304.00 | 285.00 | 287.84 | 285.02 | 2,224 |
| 2025-01-21 | 292.50 | 312.00 | 292.50 | 296.04 | 293.14 | 8,023 |
| 2025-01-20 | 296.97 | 296.97 | 290.00 | 292.87 | 290.01 | 3,050 |
| 2025-01-17 | 298.99 | 298.99 | 285.20 | 292.53 | 289.67 | 2,669 |
| 2025-01-16 | 294.99 | 300.00 | 286.15 | 290.02 | 287.18 | 3,011 |
| 2025-01-15 | 286.00 | 297.99 | 281.00 | 294.99 | 292.10 | 14,620 |
| 2025-01-14 | 303.00 | 304.00 | 280.10 | 285.96 | 283.16 | 15,299 |
| 2025-01-13 | 286.05 | 304.99 | 286.05 | 297.53 | 294.62 | 1,412 |
| 2025-01-10 | 281.00 | 313.00 | 280.00 | 294.99 | 292.10 | 7,160 |
| 2025-01-09 | 301.00 | 310.00 | 295.00 | 297.82 | 294.91 | 5,766 |
| 2025-01-08 | 310.00 | 326.00 | 309.90 | 313.15 | 310.09 | 13,420 |
| 2025-01-07 | 300.05 | 300.05 | 290.00 | 297.12 | 294.21 | 3,532 |
| 2025-01-06 | 300.00 | 321.60 | 300.00 | 306.59 | 303.59 | 2,861 |
| 2025-01-03 | 317.20 | 317.50 | 290.00 | 310.25 | 307.22 | 7,024 |
| 2025-01-02 | 334.99 | 334.99 | 310.50 | 317.03 | 313.93 | 4,376 |
| 2025-01-01 | 320.00 | 328.00 | 320.00 | 326.94 | 323.74 | 5,761 |
| 2024-12-31 | 330.00 | 330.00 | 319.00 | 321.53 | 318.39 | 11,591 |
| 2024-12-30 | 334.99 | 334.99 | 321.00 | 328.70 | 325.49 | 11,300 |
| 2024-12-27 | 335.00 | 339.00 | 330.00 | 330.23 | 327.00 | 11,202 |
| 2024-12-26 | 335.00 | 335.00 | 320.00 | 330.91 | 327.67 | 2,832 |
| 2024-12-24 | 354.00 | 354.00 | 321.18 | 334.00 | 330.73 | 8,253 |
| 2024-12-23 | 384.80 | 384.80 | 349.00 | 352.75 | 349.30 | 27,303 |
| 2024-12-20 | 345.00 | 395.00 | 330.18 | 356.88 | 353.39 | 11,253 |
| 2024-12-19 | 340.00 | 364.54 | 315.01 | 363.28 | 359.73 | 46,957 |
| 2024-12-18 | 351.50 | 370.00 | 331.40 | 331.40 | 328.16 | 22,001 |
| 2024-12-17 | 394.98 | 394.98 | 365.00 | 368.22 | 364.62 | 8,864 |
| 2024-12-16 | 406.00 | 414.00 | 365.18 | 385.51 | 381.74 | 22,595 |
| 2024-12-13 | 424.00 | 424.00 | 400.00 | 401.89 | 397.96 | 22,653 |
| 2024-12-12 | 487.87 | 500.34 | 409.37 | 424.69 | 420.54 | 153,973 |
| 2024-12-11 | 413.50 | 454.85 | 413.50 | 454.85 | 450.40 | 34,579 |
| 2024-12-10 | 390.00 | 415.10 | 377.00 | 413.50 | 409.46 | 70,607 |
| 2024-12-09 | 370.00 | 377.36 | 360.00 | 377.36 | 373.67 | 15,377 |
| 2024-12-06 | 311.00 | 343.05 | 311.00 | 343.05 | 339.69 | 35,959 |
| 2024-12-05 | 285.00 | 311.86 | 285.00 | 311.86 | 308.81 | 50,672 |
| 2024-12-04 | 287.00 | 296.00 | 280.00 | 283.51 | 280.74 | 31,626 |
| 2024-12-03 | 285.00 | 289.99 | 278.00 | 287.20 | 284.39 | 25,517 |
| 2024-12-02 | 282.00 | 300.00 | 280.00 | 285.88 | 283.08 | 22,971 |
| 2024-11-29 | 276.80 | 290.00 | 272.00 | 279.57 | 276.84 | 23,177 |
| 2024-11-28 | 309.89 | 314.30 | 262.17 | 274.71 | 272.02 | 69,146 |
| 2024-11-27 | 285.72 | 285.73 | 285.72 | 285.73 | 282.94 | 7,937 |
| 2024-11-26 | 253.98 | 259.75 | 250.00 | 259.75 | 257.21 | 16,819 |
| 2024-11-25 | 230.00 | 236.14 | 220.03 | 236.14 | 233.83 | 60,195 |
| 2024-11-22 | 199.88 | 214.67 | 199.88 | 214.67 | 212.57 | 63,761 |
| 2024-11-21 | 189.00 | 195.15 | 182.01 | 195.15 | 193.24 | 53,562 |
| 2024-11-20 | 165.30 | 177.41 | 165.30 | 177.41 | 175.67 | 60,578 |
| 2024-11-19 | 169.00 | 169.00 | 160.05 | 161.28 | 159.70 | 18,123 |
| 2024-11-18 | 169.00 | 169.00 | 160.00 | 163.93 | 162.33 | 16,582 |
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.