Media Times Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1.660 | 1.670 | 1.510 | 1.590 | 1.590 | 591,951 |
| 2024-08-19 | 1.650 | 1.700 | 1.520 | 1.550 | 1.550 | 156,188 |
| 2024-08-16 | 1.700 | 1.750 | 1.550 | 1.650 | 1.650 | 211,461 |
| 2024-08-15 | 1.700 | 1.750 | 1.600 | 1.620 | 1.620 | 950,871 |
| 2024-08-13 | 1.660 | 1.660 | 1.530 | 1.620 | 1.620 | 838,218 |
| 2024-08-12 | 1.690 | 1.700 | 1.530 | 1.550 | 1.550 | 301,170 |
| 2024-08-09 | 1.680 | 1.690 | 1.600 | 1.610 | 1.610 | 55,776 |
| 2024-08-08 | 1.700 | 1.700 | 1.580 | 1.600 | 1.600 | 468,033 |
| 2024-08-07 | 1.740 | 1.740 | 1.600 | 1.650 | 1.650 | 252,877 |
| 2024-08-06 | 1.800 | 1.890 | 1.600 | 1.630 | 1.630 | 1,590,104 |
| 2024-08-05 | 1.700 | 1.800 | 1.500 | 1.730 | 1.730 | 2,207,366 |
| 2024-08-02 | 1.550 | 1.650 | 1.500 | 1.580 | 1.580 | 80,677 |
| 2024-08-01 | 1.540 | 1.540 | 1.500 | 1.530 | 1.530 | 211,722 |
| 2024-07-31 | 1.590 | 1.590 | 1.510 | 1.530 | 1.530 | 44,004 |
| 2024-07-30 | 1.600 | 1.600 | 1.500 | 1.540 | 1.540 | 2,120 |
| 2024-07-29 | 1.550 | 1.600 | 1.420 | 1.500 | 1.500 | 101,975 |
| 2024-07-26 | 1.550 | 1.800 | 1.500 | 1.530 | 1.530 | 121,191 |
| 2024-07-25 | 1.580 | 1.580 | 1.520 | 1.550 | 1.550 | 49,347 |
| 2024-07-24 | 1.650 | 1.650 | 1.500 | 1.590 | 1.590 | 18,700 |
| 2024-07-23 | 1.700 | 1.700 | 1.500 | 1.600 | 1.600 | 223,228 |
| 2024-07-22 | 1.600 | 1.600 | 1.500 | 1.510 | 1.510 | 210,028 |
| 2024-07-19 | 1.570 | 1.660 | 1.500 | 1.550 | 1.550 | 530,926 |
| 2024-07-18 | 1.700 | 1.700 | 1.520 | 1.580 | 1.580 | 205,180 |
| 2024-07-15 | 1.510 | 1.600 | 1.510 | 1.590 | 1.590 | 158,430 |
| 2024-07-12 | 1.600 | 1.780 | 1.570 | 1.600 | 1.600 | 159,105 |
| 2024-07-11 | 1.620 | 1.670 | 1.620 | 1.620 | 1.620 | 30,004 |
| 2024-07-10 | 1.680 | 1.700 | 1.580 | 1.620 | 1.620 | 187,922 |
| 2024-07-09 | 1.750 | 1.750 | 1.600 | 1.650 | 1.650 | 218,707 |
| 2024-07-08 | 1.780 | 1.780 | 1.230 | 1.700 | 1.700 | 36,115 |
| 2024-07-05 | 1.790 | 1.790 | 1.610 | 1.730 | 1.730 | 22,084 |
| 2024-07-04 | 1.770 | 1.770 | 1.660 | 1.700 | 1.700 | 245,074 |
| 2024-07-03 | 1.730 | 1.740 | 1.600 | 1.660 | 1.660 | 131,369 |
| 2024-07-02 | 1.700 | 1.700 | 1.600 | 1.630 | 1.630 | 82,250 |
| 2024-07-01 | 1.620 | 1.690 | 1.560 | 1.640 | 1.640 | 197,122 |
| 2024-06-28 | 1.540 | 1.700 | 1.520 | 1.620 | 1.620 | 228,063 |
| 2024-06-27 | 1.700 | 1.700 | 1.600 | 1.620 | 1.620 | 84,306 |
| 2024-06-26 | 1.750 | 1.750 | 1.600 | 1.610 | 1.610 | 367,598 |
| 2024-06-25 | 1.790 | 1.790 | 1.650 | 1.660 | 1.660 | 371,579 |
| 2024-06-24 | 1.750 | 1.800 | 1.700 | 1.700 | 1.700 | 284,874 |
| 2024-06-21 | 1.760 | 1.820 | 1.710 | 1.720 | 1.720 | 179,741 |
| 2024-06-20 | 1.790 | 1.800 | 1.650 | 1.710 | 1.710 | 163,548 |
| 2024-06-14 | 1.850 | 1.850 | 1.660 | 1.750 | 1.750 | 119,461 |
| 2024-06-13 | 1.700 | 1.940 | 1.680 | 1.810 | 1.810 | 709,828 |
| 2024-06-12 | 1.710 | 1.730 | 1.610 | 1.620 | 1.620 | 218,797 |
| 2024-06-11 | 1.920 | 1.920 | 1.610 | 1.640 | 1.640 | 734,317 |
| 2024-06-10 | 1.830 | 1.920 | 1.810 | 1.840 | 1.840 | 751,572 |
| 2024-06-07 | 1.610 | 2.010 | 1.570 | 1.820 | 1.820 | 2,664,967 |
| 2024-06-06 | 1.690 | 1.720 | 1.600 | 1.610 | 1.610 | 325,888 |
| 2024-06-05 | 1.700 | 1.700 | 1.600 | 1.610 | 1.610 | 647,417 |
| 2024-06-04 | 1.710 | 1.800 | 1.550 | 1.670 | 1.670 | 232,931 |
| 2024-06-03 | 1.670 | 1.800 | 1.650 | 1.760 | 1.760 | 167,139 |
| 2024-05-31 | 1.800 | 1.830 | 1.700 | 1.710 | 1.710 | 316,399 |
| 2024-05-30 | 1.800 | 1.850 | 1.700 | 1.770 | 1.770 | 1,150,887 |
| 2024-05-29 | 1.880 | 1.880 | 1.680 | 1.700 | 1.700 | 469,820 |
| 2024-05-27 | 1.860 | 1.870 | 1.720 | 1.760 | 1.760 | 342,676 |
| 2024-05-24 | 1.950 | 2.000 | 1.800 | 1.860 | 1.860 | 1,211,500 |
| 2024-05-23 | 1.940 | 2.130 | 1.810 | 1.940 | 1.940 | 7,484,000 |
| 2024-05-22 | 1.690 | 1.980 | 1.690 | 1.900 | 1.900 | 8,276,500 |
| 2024-05-21 | 1.670 | 1.670 | 1.620 | 1.630 | 1.630 | 210,000 |
| 2024-05-20 | 1.690 | 1.690 | 1.600 | 1.600 | 1.600 | 220,000 |
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.