Media Times Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	2.030	2.030	1.660	1.730	1.730	3,995,500
2024-02-15	1.800	2.230	1.620	1.980	1.980	22,428,500
2024-02-14	1.200	1.490	1.200	1.370	1.370	1,297,500
2024-02-13	1.400	1.400	1.100	1.310	1.310	1,538,000
2024-02-12	1.500	1.540	1.350	1.450	1.450	582,500
2024-02-09	1.600	1.600	1.410	1.480	1.480	507,000
2024-02-07	1.520	1.640	1.520	1.620	1.620	51,500
2024-02-06	1.600	1.600	1.500	1.510	1.510	692,000
2024-02-02	1.570	1.830	1.570	1.650	1.650	226,500
2024-02-01	1.550	1.600	1.500	1.570	1.570	146,500
2024-01-31	1.550	1.600	1.450	1.500	1.500	246,000
2024-01-30	1.710	1.710	1.450	1.530	1.530	820,500
2024-01-29	1.730	1.730	1.620	1.640	1.640	101,500
2024-01-26	1.750	1.780	1.700	1.740	1.740	168,500
2024-01-25	1.760	1.870	1.750	1.790	1.790	54,000
2024-01-24	1.610	1.790	1.610	1.750	1.750	1,058,000
2024-01-23	1.730	1.800	1.700	1.740	1.740	89,000
2024-01-22	1.810	1.810	1.600	1.730	1.730	481,500
2024-01-19	1.800	1.830	1.700	1.720	1.720	129,000
2024-01-18	1.830	1.840	1.750	1.840	1.840	270,000
2024-01-17	1.840	1.890	1.780	1.810	1.810	112,000
2024-01-16	1.800	1.890	1.700	1.840	1.840	782,500
2024-01-15	1.950	1.950	1.800	1.850	1.850	133,000
2024-01-12	1.880	1.990	1.850	1.890	1.890	115,500
2024-01-11	1.860	1.950	1.850	1.880	1.880	111,500
2024-01-10	1.950	1.970	1.850	1.850	1.850	265,000
2024-01-09	1.980	1.990	1.800	1.940	1.940	133,000
2024-01-08	1.960	1.960	1.840	1.850	1.850	200,500
2024-01-05	2.000	2.050	1.800	1.930	1.930	177,000
2024-01-04	1.900	1.990	1.850	1.900	1.900	347,000
2024-01-03	2.000	2.010	1.850	1.890	1.890	373,500
2024-01-02	2.050	2.050	1.860	1.900	1.900	144,500
2024-01-01	2.060	2.060	1.900	2.000	2.000	315,000
2023-12-29	2.030	2.030	1.850	1.870	1.870	104,000
2023-12-28	2.000	2.040	1.900	1.990	1.990	197,000
2023-12-27	1.800	2.040	1.800	1.910	1.910	737,000
2023-12-26	2.100	2.100	1.850	1.900	1.900	113,000
2023-12-22	2.090	2.130	1.950	2.000	2.000	377,500
2023-12-21	2.050	2.080	1.900	2.050	2.050	427,000
2023-12-20	1.990	2.080	1.700	1.960	1.960	918,000
2023-12-19	2.340	2.390	1.810	1.970	1.970	1,077,000
2023-12-18	2.200	2.370	2.160	2.250	2.250	4,016,500
2023-12-15	2.000	2.140	1.970	2.110	2.110	4,039,500
2023-12-14	1.980	1.980	1.800	1.940	1.940	673,000
2023-12-13	2.020	2.040	1.800	1.850	1.850	895,000
2023-12-12	1.940	2.030	1.850	1.960	1.960	2,582,000
2023-12-11	1.900	1.920	1.820	1.900	1.900	1,027,000
2023-12-08	1.850	1.900	1.800	1.850	1.850	600,000
2023-12-07	1.880	1.910	1.800	1.830	1.830	1,283,000
2023-12-06	1.800	1.830	1.720	1.790	1.790	611,500
2023-12-05	1.760	1.850	1.700	1.740	1.740	142,000
2023-12-04	1.880	1.880	1.710	1.740	1.740	318,000
2023-12-01	1.850	1.850	1.770	1.830	1.830	131,000
2023-11-30	1.890	1.890	1.750	1.820	1.820	327,500
2023-11-29	1.710	1.870	1.660	1.810	1.810	2,201,000
2023-11-28	1.700	1.740	1.650	1.660	1.660	443,000
2023-11-27	1.730	1.730	1.600	1.650	1.650	272,000
2023-11-24	1.770	1.770	1.600	1.640	1.640	222,500
2023-11-23	1.750	1.790	1.670	1.710	1.710	470,500
2023-11-22	1.660	1.770	1.660	1.710	1.710	2,544,000

← NewerPage 12 of 21 · 1,242 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.