Media Times Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	1.660	1.770	1.660	1.710	1.710	2,544,000
2023-11-21	1.630	1.670	1.580	1.600	1.600	918,000
2023-11-20	1.590	1.650	1.480	1.580	1.580	1,269,500
2023-11-17	1.510	1.650	1.450	1.520	1.520	1,555,500
2023-11-16	1.530	1.530	1.480	1.510	1.510	323,000
2023-11-15	1.470	1.490	1.420	1.470	1.470	284,500
2023-11-14	1.550	1.550	1.420	1.460	1.460	124,000
2023-11-13	1.580	1.580	1.460	1.480	1.480	880,500
2023-11-10	1.460	1.550	1.460	1.490	1.490	1,045,500
2023-11-08	1.400	1.490	1.400	1.450	1.450	242,500
2023-11-07	1.430	1.500	1.400	1.400	1.400	476,500
2023-11-06	1.400	1.520	1.380	1.460	1.460	777,000
2023-11-03	1.380	1.430	1.350	1.380	1.380	159,000
2023-11-02	1.400	1.400	1.300	1.370	1.370	95,000
2023-11-01	1.400	1.400	1.300	1.320	1.320	410,000
2023-10-31	1.300	1.390	1.290	1.330	1.330	788,500
2023-10-30	1.440	1.440	1.370	1.400	1.400	164,000
2023-10-27	1.400	1.400	1.320	1.400	1.400	133,500
2023-10-26	1.360	1.420	1.360	1.400	1.400	20,000
2023-10-25	1.470	1.470	1.250	1.320	1.320	629,500
2023-10-24	1.380	1.430	1.380	1.430	1.430	25,000
2023-10-23	1.450	1.450	1.340	1.390	1.390	181,000
2023-10-20	1.520	1.600	1.400	1.400	1.400	344,000
2023-10-19	1.500	1.510	1.450	1.490	1.490	83,000
2023-10-18	1.560	1.560	1.460	1.490	1.490	17,500
2023-10-17	1.510	1.540	1.410	1.440	1.440	143,000
2023-10-16	1.450	1.550	1.410	1.500	1.500	167,000
2023-10-13	1.550	1.600	1.360	1.450	1.450	260,500
2023-10-12	1.450	1.450	1.360	1.380	1.380	53,500
2023-10-11	1.470	1.470	1.400	1.430	1.430	131,000
2023-10-10	1.450	1.480	1.350	1.440	1.440	348,000
2023-10-09	1.450	1.450	1.380	1.420	1.420	10,000
2023-10-06	1.460	1.490	1.350	1.440	1.440	96,000
2023-10-05	1.460	1.480	1.380	1.400	1.400	518,500
2023-10-04	1.390	1.450	1.370	1.430	1.430	353,500
2023-10-03	1.440	1.440	1.310	1.370	1.370	51,000
2023-10-02	1.360	1.400	1.350	1.380	1.380	15,500
2023-09-28	1.380	1.380	1.270	1.320	1.320	61,000
2023-09-27	1.420	1.420	1.300	1.340	1.340	17,500
2023-09-26	1.350	1.420	1.320	1.330	1.330	82,000
2023-09-25	1.410	1.410	1.300	1.380	1.380	154,000
2023-09-22	1.240	1.440	1.230	1.360	1.360	655,500
2023-09-21	1.200	1.250	1.190	1.230	1.230	34,500
2023-09-20	1.300	1.300	1.180	1.200	1.200	471,000
2023-09-19	1.250	1.250	1.180	1.230	1.230	177,000
2023-09-18	1.200	1.210	1.180	1.190	1.190	119,000
2023-09-15	1.270	1.270	1.170	1.180	1.180	630,000
2023-09-14	1.280	1.280	1.220	1.230	1.230	27,500
2023-09-13	1.330	1.330	1.220	1.240	1.240	627,000
2023-09-12	1.370	1.420	1.260	1.270	1.270	473,000
2023-09-11	1.400	1.430	1.300	1.350	1.350	1,017,500
2023-09-08	1.400	1.410	1.360	1.400	1.400	26,000
2023-09-07	1.400	1.430	1.360	1.380	1.380	38,500
2023-09-06	1.500	1.500	1.350	1.390	1.390	178,000
2023-09-05	1.400	1.420	1.360	1.370	1.370	37,500
2023-09-04	1.430	1.470	1.350	1.390	1.390	348,000
2023-09-01	1.450	1.480	1.350	1.390	1.390	409,000
2023-08-31	1.500	1.500	1.380	1.380	1.380	391,000
2023-08-30	1.590	1.640	1.420	1.450	1.450	1,269,500
2023-08-29	1.650	1.720	1.500	1.520	1.520	2,146,000

← NewerPage 13 of 21 · 1,243 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.