Media Times Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.780	1.780	1.650	1.700	1.700	25,000
2023-08-25	1.740	1.750	1.620	1.700	1.700	84,000
2023-08-24	1.740	1.740	1.650	1.720	1.720	16,500
2023-08-23	1.750	1.960	1.630	1.640	1.640	248,500
2023-08-22	1.700	1.740	1.610	1.680	1.680	30,000
2023-08-21	1.650	1.700	1.600	1.680	1.680	241,500
2023-08-18	1.740	1.780	1.650	1.660	1.660	96,000
2023-08-17	1.730	1.730	1.610	1.680	1.680	230,500
2023-08-16	1.830	1.830	1.650	1.670	1.670	118,500
2023-08-15	1.740	1.780	1.670	1.680	1.680	48,500
2023-08-11	1.720	1.750	1.700	1.740	1.740	58,000
2023-08-10	1.640	1.780	1.640	1.710	1.710	51,000
2023-08-09	1.680	1.770	1.650	1.730	1.730	36,500
2023-08-08	1.850	1.850	1.690	1.700	1.700	111,500
2023-08-07	1.800	1.800	1.750	1.760	1.760	49,000
2023-08-03	1.870	1.870	1.760	1.810	1.810	125,000
2023-08-02	1.800	1.850	1.800	1.820	1.820	262,000
2023-08-01	1.840	1.850	1.800	1.830	1.830	884,500
2023-07-31	1.840	1.900	1.780	1.790	1.790	1,472,000
2023-07-27	1.840	1.880	1.750	1.820	1.820	541,500
2023-07-26	1.780	1.830	1.700	1.750	1.750	209,500
2023-07-25	1.800	1.850	1.700	1.750	1.750	369,000
2023-07-24	1.780	1.780	1.700	1.720	1.720	404,000
2023-07-21	1.790	1.820	1.700	1.730	1.730	489,500
2023-07-20	1.680	1.780	1.660	1.720	1.720	354,000
2023-07-19	1.770	1.770	1.660	1.670	1.670	64,000
2023-07-18	1.980	1.980	1.660	1.700	1.700	396,500
2023-07-17	1.880	1.900	1.760	1.810	1.810	1,167,500
2023-07-14	1.750	1.800	1.650	1.780	1.780	139,500
2023-07-13	1.790	1.800	1.700	1.750	1.750	282,500
2023-07-12	1.700	1.770	1.700	1.720	1.720	249,000
2023-07-11	1.750	1.790	1.650	1.680	1.680	642,500
2023-07-10	1.700	1.750	1.650	1.750	1.750	137,500
2023-07-07	1.630	1.720	1.630	1.670	1.670	53,000
2023-07-06	1.640	1.730	1.640	1.700	1.700	77,500
2023-07-05	1.750	1.850	1.700	1.710	1.710	494,000
2023-07-04	1.740	1.800	1.710	1.750	1.750	184,000
2023-07-03	1.740	1.950	0.600	1.800	1.800	3,020,500
2023-06-27	1.610	1.650	1.580	1.600	1.600	143,000
2023-06-26	1.590	1.700	1.590	1.660	1.660	144,000
2023-06-23	1.670	1.670	1.500	1.510	1.510	198,500
2023-06-22	1.570	1.600	1.560	1.570	1.570	248,000
2023-06-21	1.610	1.650	1.560	1.570	1.570	222,500
2023-06-20	1.560	1.650	1.560	1.620	1.620	294,000
2023-06-19	1.750	1.750	1.570	1.590	1.590	544,500
2023-06-16	1.900	1.920	1.730	1.740	1.740	183,500
2023-06-15	1.980	1.980	1.750	1.860	1.860	477,000
2023-06-14	1.930	2.000	1.850	1.860	1.860	1,338,500
2023-06-13	1.880	2.060	1.850	1.890	1.890	6,701,500
2023-06-12	1.610	1.980	1.610	1.840	1.840	4,006,500
2023-06-09	1.630	1.750	1.600	1.650	1.650	170,500
2023-06-08	1.680	1.730	1.560	1.600	1.600	325,000
2023-06-07	1.750	1.750	1.600	1.610	1.610	340,000
2023-06-06	1.590	1.900	1.550	1.610	1.610	5,089,000
2023-06-05	1.540	1.570	1.510	1.540	1.540	1,042,500
2023-06-02	1.540	1.550	1.470	1.490	1.490	124,500
2023-06-01	1.640	1.640	1.530	1.560	1.560	115,000
2023-05-31	1.600	1.640	1.560	1.590	1.590	147,000
2023-05-30	1.590	1.600	1.550	1.570	1.570	104,500
2023-05-29	1.730	1.730	1.500	1.550	1.550	490,000

← NewerPage 14 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.