Media Times Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.000 | 7.280 | 6.900 | 7.080 | 7.080 | 6,814,466 |
| 2026-10-15 | 6.900 | 7.090 | 6.860 | 6.900 | 6.900 | 2,172,303 |
| 2026-10-14 | 6.850 | 7.100 | 6.750 | 6.890 | 6.890 | 2,717,543 |
| 2026-10-13 | 6.990 | 7.020 | 6.750 | 6.800 | 6.800 | 1,451,565 |
| 2026-10-12 | 6.800 | 7.100 | 6.790 | 6.920 | 6.920 | 1,196,678 |
| 2026-10-09 | 7.040 | 7.190 | 6.910 | 7.040 | 7.040 | 2,522,219 |
| 2026-10-08 | 7.150 | 7.300 | 6.840 | 6.900 | 6.900 | 3,291,461 |
| 2026-10-07 | 6.750 | 7.400 | 6.670 | 7.150 | 7.150 | 11,935,285 |
| 2026-10-06 | 6.600 | 6.800 | 6.310 | 6.750 | 6.750 | 3,793,100 |
| 2026-10-05 | 7.110 | 7.110 | 6.560 | 6.610 | 6.610 | 5,795,921 |
| 2026-10-02 | 7.500 | 7.600 | 6.960 | 7.100 | 7.100 | 7,895,600 |
| 2026-10-01 | 7.750 | 8.010 | 7.330 | 7.520 | 7.520 | 10,770,391 |
| 2026-09-30 | 8.150 | 8.160 | 7.700 | 7.720 | 7.720 | 10,036,495 |
| 2026-09-29 | 8.010 | 8.540 | 7.920 | 7.980 | 7.980 | 21,441,030 |
| 2026-09-28 | 8.300 | 8.470 | 7.850 | 8.010 | 8.010 | 9,214,645 |
| 2026-09-25 | 8.480 | 8.810 | 8.250 | 8.320 | 8.320 | 9,314,014 |
| 2026-09-24 | 8.500 | 9.170 | 7.760 | 8.620 | 8.620 | 40,595,351 |
| 2026-09-23 | 8.810 | 9.000 | 8.150 | 8.300 | 8.300 | 22,177,921 |
| 2026-09-22 | 9.750 | 9.870 | 8.600 | 8.670 | 8.670 | 72,720,128 |
| 2026-09-21 | 8.850 | 9.600 | 8.820 | 9.600 | 9.600 | 70,047,743 |
| 2026-09-18 | 7.600 | 8.600 | 7.600 | 8.600 | 8.600 | 69,652,184 |
| 2026-09-17 | 7.650 | 8.190 | 7.500 | 7.600 | 7.600 | 42,158,741 |
| 2026-09-16 | 7.700 | 7.870 | 7.570 | 7.650 | 7.650 | 19,618,833 |
| 2026-09-15 | 7.750 | 7.890 | 7.300 | 7.700 | 7.700 | 39,881,594 |
| 2026-09-14 | 6.750 | 7.770 | 6.660 | 7.640 | 7.640 | 52,841,086 |
| 2026-09-11 | 6.790 | 7.500 | 6.400 | 6.920 | 6.920 | 35,452,662 |
| 2026-09-10 | 6.800 | 6.850 | 6.200 | 6.700 | 6.700 | 29,478,820 |
| 2026-09-09 | 7.200 | 7.440 | 6.650 | 6.830 | 6.830 | 17,857,272 |
| 2026-09-08 | 7.500 | 8.660 | 6.760 | 6.920 | 6.920 | 103,045,156 |
| 2026-09-07 | 7.150 | 7.660 | 7.080 | 7.660 | 7.660 | 12,548,555 |
| 2026-09-04 | 5.610 | 6.660 | 5.610 | 6.660 | 6.660 | 25,866,848 |
| 2026-09-03 | 5.520 | 6.040 | 5.350 | 5.660 | 5.660 | 5,498,170 |
| 2026-09-02 | 5.350 | 5.600 | 5.050 | 5.350 | 5.350 | 1,017,184 |
| 2026-09-01 | 5.440 | 5.560 | 5.330 | 5.350 | 5.350 | 247,569 |
| 2026-08-31 | 5.500 | 5.600 | 5.320 | 5.440 | 5.440 | 880,423 |
| 2026-08-28 | 5.520 | 5.650 | 5.430 | 5.450 | 5.450 | 1,218,296 |
| 2026-08-27 | 5.560 | 5.670 | 5.530 | 5.560 | 5.560 | 331,845 |
| 2026-08-25 | 5.630 | 5.650 | 5.520 | 5.560 | 5.560 | 380,580 |
| 2026-08-24 | 5.630 | 5.680 | 5.500 | 5.510 | 5.510 | 817,222 |
| 2026-08-21 | 5.530 | 5.780 | 5.420 | 5.490 | 5.490 | 2,245,157 |
| 2026-08-20 | 5.720 | 5.830 | 5.630 | 5.650 | 5.650 | 813,793 |
| 2026-08-19 | 5.720 | 5.850 | 5.720 | 5.740 | 5.740 | 425,286 |
| 2026-08-18 | 5.990 | 6.080 | 5.750 | 5.770 | 5.770 | 1,445,654 |
| 2026-08-17 | 5.960 | 6.050 | 5.900 | 5.920 | 5.920 | 1,361,982 |
| 2026-08-13 | 6.060 | 6.220 | 5.910 | 5.930 | 5.930 | 2,213,654 |
| 2026-08-12 | 6.070 | 6.090 | 6.000 | 6.020 | 6.020 | 657,590 |
| 2026-08-11 | 6.190 | 6.250 | 5.950 | 5.990 | 5.990 | 3,018,131 |
| 2026-08-10 | 6.370 | 6.690 | 6.160 | 6.250 | 6.250 | 10,936,684 |
| 2026-08-07 | 5.990 | 6.380 | 5.940 | 6.300 | 6.300 | 7,313,028 |
| 2026-08-06 | 5.920 | 6.140 | 5.920 | 6.010 | 6.010 | 1,889,621 |
| 2026-08-05 | 5.850 | 5.990 | 5.850 | 5.910 | 5.910 | 533,963 |
| 2026-08-04 | 5.950 | 6.020 | 5.840 | 5.850 | 5.850 | 1,437,512 |
| 2026-08-03 | 6.050 | 6.190 | 5.950 | 5.960 | 5.960 | 1,214,094 |
| 2026-07-31 | 5.900 | 6.110 | 5.900 | 5.940 | 5.940 | 2,446,906 |
| 2026-07-30 | 5.900 | 6.070 | 5.800 | 5.910 | 5.910 | 2,364,142 |
| 2026-07-29 | 5.900 | 6.270 | 5.830 | 5.990 | 5.990 | 5,168,169 |
| 2026-07-28 | 6.150 | 6.250 | 5.810 | 5.930 | 5.930 | 3,014,061 |
| 2026-07-27 | 6.850 | 6.900 | 6.100 | 6.150 | 6.150 | 28,843,961 |
| 2026-07-24 | 5.380 | 6.380 | 5.260 | 6.380 | 6.380 | 15,731,176 |
| 2026-07-23 | 5.600 | 5.600 | 5.360 | 5.380 | 5.380 | 423,606 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.