Macter International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 247.00 | 247.00 | 241.41 | 242.75 | 242.75 | 1,248 |
| 2026-10-16 | 248.99 | 248.99 | 241.41 | 245.38 | 245.38 | 2,673 |
| 2026-10-15 | 249.90 | 249.90 | 246.00 | 247.18 | 247.18 | 2,109 |
| 2026-10-14 | 249.00 | 249.00 | 245.00 | 246.17 | 246.17 | 2,922 |
| 2026-10-13 | 248.95 | 250.00 | 244.52 | 245.37 | 245.37 | 1,325 |
| 2026-10-12 | 249.15 | 249.15 | 241.00 | 244.06 | 244.06 | 2,492 |
| 2026-10-09 | 253.00 | 253.00 | 248.10 | 249.15 | 249.15 | 1,554 |
| 2026-10-08 | 254.00 | 254.00 | 249.00 | 249.13 | 249.13 | 5,090 |
| 2026-10-07 | 255.99 | 255.99 | 248.10 | 248.76 | 248.76 | 4,048 |
| 2026-10-06 | 243.43 | 256.00 | 243.43 | 252.78 | 252.78 | 8,397 |
| 2026-10-05 | 251.00 | 254.45 | 246.00 | 247.50 | 247.50 | 3,714 |
| 2026-10-02 | 245.35 | 256.90 | 245.01 | 253.98 | 253.98 | 8,811 |
| 2026-10-01 | 251.55 | 254.00 | 247.01 | 248.25 | 248.25 | 5,227 |
| 2026-09-30 | 251.51 | 257.99 | 251.51 | 252.73 | 252.73 | 1,448 |
| 2026-09-29 | 260.00 | 263.99 | 250.15 | 254.04 | 254.04 | 10,809 |
| 2026-09-28 | 259.00 | 268.00 | 258.80 | 259.64 | 259.64 | 6,948 |
| 2026-09-25 | 249.00 | 271.99 | 249.00 | 258.92 | 258.92 | 23,936 |
| 2026-09-24 | 270.00 | 276.99 | 251.60 | 255.33 | 255.33 | 43,295 |
| 2026-09-23 | 240.00 | 264.58 | 239.01 | 264.58 | 264.58 | 46,838 |
| 2026-09-22 | 244.48 | 244.48 | 240.06 | 240.53 | 240.53 | 4,189 |
| 2026-09-21 | 242.56 | 245.00 | 235.50 | 238.05 | 238.05 | 7,585 |
Page 1 of 1 · 21 trading days
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.