Macter International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 174.75 | 177.99 | 165.05 | 168.79 | 167.14 | 7,345 |
| 2024-11-14 | 150.04 | 165.04 | 140.02 | 164.83 | 163.22 | 27,253 |
| 2024-11-13 | 160.00 | 165.00 | 150.00 | 150.04 | 148.57 | 14,161 |
| 2024-11-12 | 160.00 | 167.31 | 153.00 | 162.58 | 160.99 | 32,203 |
| 2024-11-11 | 138.89 | 152.10 | 138.89 | 152.10 | 150.61 | 11,314 |
| 2024-11-08 | 138.49 | 140.00 | 131.06 | 138.27 | 136.92 | 491 |
| 2024-11-07 | 130.00 | 138.00 | 130.00 | 136.97 | 135.63 | 1,189 |
| 2024-11-06 | 132.98 | 132.98 | 122.00 | 128.23 | 126.98 | 6,967 |
| 2024-11-05 | 128.50 | 130.00 | 120.11 | 121.59 | 120.40 | 1,150 |
| 2024-11-04 | 128.50 | 129.00 | 128.50 | 128.99 | 127.73 | 211 |
| 2024-11-01 | 129.00 | 129.00 | 128.00 | 128.50 | 127.24 | 234 |
| 2024-10-31 | 128.99 | 128.99 | 128.00 | 128.00 | 126.75 | 501 |
| 2024-10-30 | 123.01 | 130.00 | 123.00 | 129.95 | 128.68 | 4,950 |
| 2024-10-29 | 123.45 | 123.45 | 122.99 | 123.00 | 121.80 | 1,040 |
| 2024-10-28 | 129.00 | 129.00 | 122.01 | 123.45 | 122.24 | 1,927 |
| 2024-10-25 | 133.48 | 133.48 | 126.00 | 126.60 | 125.36 | 1,557 |
| 2024-10-24 | 120.00 | 127.00 | 114.04 | 123.78 | 122.57 | 286 |
| 2024-10-23 | 128.13 | 128.13 | 125.00 | 125.91 | 124.68 | 2,290 |
| 2024-10-22 | 127.12 | 137.90 | 127.02 | 128.18 | 126.93 | 775 |
| 2024-10-21 | 138.00 | 138.00 | 125.06 | 138.00 | 136.65 | 82 |
| 2024-10-18 | 139.99 | 140.00 | 122.55 | 138.00 | 136.65 | 501 |
| 2024-10-17 | 147.98 | 147.98 | 132.98 | 132.98 | 131.68 | 378 |
| 2024-10-16 | 123.03 | 144.98 | 123.03 | 138.97 | 137.61 | 2,950 |
| 2024-10-15 | 127.05 | 139.88 | 127.05 | 136.41 | 134.09 | 129 |
| 2024-10-14 | 135.02 | 144.96 | 135.00 | 136.41 | 134.09 | 1,301 |
| 2024-10-11 | 158.97 | 158.97 | 137.73 | 145.15 | 142.68 | 4,148 |
| 2024-10-10 | 150.00 | 164.95 | 150.00 | 153.03 | 150.42 | 2,979 |
| 2024-10-09 | 150.12 | 157.00 | 150.00 | 150.13 | 147.57 | 3,868 |
| 2024-10-08 | 151.27 | 151.27 | 148.00 | 150.12 | 147.56 | 21,522 |
| 2024-10-07 | 129.95 | 137.52 | 127.00 | 137.52 | 135.18 | 5,233 |
| 2024-10-04 | 114.19 | 130.00 | 114.00 | 125.02 | 122.89 | 1,026 |
| 2024-10-03 | 123.01 | 130.00 | 123.00 | 123.00 | 120.90 | 982 |
| 2024-10-02 | 125.00 | 129.00 | 125.00 | 125.01 | 122.88 | 783 |
| 2024-10-01 | 129.90 | 129.90 | 123.00 | 126.00 | 123.85 | 2,022 |
| 2024-09-30 | 123.20 | 123.20 | 122.98 | 123.20 | 121.10 | 3,255 |
| 2024-09-27 | 112.00 | 112.03 | 112.00 | 112.00 | 110.09 | 1,756 |
| 2024-09-26 | 114.01 | 114.50 | 114.00 | 114.17 | 112.22 | 2,006 |
| 2024-09-25 | 114.00 | 115.00 | 114.00 | 114.01 | 112.07 | 5,705 |
| 2024-09-24 | 129.00 | 129.00 | 111.00 | 111.57 | 109.67 | 450 |
| 2024-09-23 | 112.52 | 120.50 | 112.52 | 120.50 | 118.45 | 1,281 |
| 2024-09-20 | 125.00 | 125.00 | 120.00 | 125.00 | 122.87 | 1,940 |
| 2024-09-19 | 122.10 | 124.84 | 120.00 | 120.42 | 118.37 | 1,206 |
| 2024-09-18 | 120.01 | 127.50 | 120.00 | 121.15 | 119.09 | 762 |
| 2024-09-16 | 112.10 | 133.99 | 112.10 | 124.00 | 121.89 | 186 |
| 2024-09-13 | 133.00 | 135.99 | 117.05 | 124.00 | 121.89 | 110 |
| 2024-09-12 | 125.00 | 125.00 | 124.00 | 124.00 | 121.89 | 1,153 |
| 2024-09-11 | 120.00 | 126.00 | 120.00 | 126.00 | 123.85 | 110 |
| 2024-09-10 | 125.99 | 126.00 | 125.99 | 126.00 | 123.85 | 501 |
| 2024-09-09 | 122.65 | 122.65 | 116.00 | 122.65 | 120.56 | 5,511 |
| 2024-09-06 | 115.00 | 115.00 | 111.50 | 111.50 | 109.60 | 131 |
| 2024-09-05 | 111.50 | 111.50 | 106.06 | 111.50 | 109.60 | 1,069 |
| 2024-09-04 | 122.75 | 122.98 | 111.97 | 111.97 | 110.06 | 216 |
| 2024-09-03 | 105.00 | 111.99 | 105.00 | 111.97 | 110.06 | 1,359 |
| 2024-09-02 | 106.01 | 106.51 | 106.01 | 106.50 | 104.69 | 600 |
| 2024-08-30 | 102.11 | 115.00 | 102.11 | 110.39 | 108.51 | 3,401 |
| 2024-08-29 | 104.98 | 112.21 | 104.98 | 112.21 | 110.30 | 8,182 |
| 2024-08-28 | 107.48 | 107.48 | 102.01 | 102.01 | 100.27 | 1 |
| 2024-08-27 | 114.98 | 114.98 | 101.00 | 102.01 | 100.27 | 2,230 |
| 2024-08-26 | 123.00 | 123.00 | 112.00 | 112.00 | 110.09 | 2,333 |
| 2024-08-23 | 112.32 | 113.30 | 109.01 | 113.30 | 111.37 | 8,022 |
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.