Media Times Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	1.600	1.610	1.560	1.600	1.600	9,500
2023-05-25	1.690	1.690	1.560	1.590	1.590	336,000
2023-05-24	1.690	1.690	1.570	1.600	1.600	274,500
2023-05-23	1.700	1.750	1.620	1.630	1.630	257,000
2023-05-22	1.850	1.850	1.620	1.660	1.660	185,000
2023-05-19	1.750	1.750	1.660	1.710	1.710	60,500
2023-05-18	1.800	1.800	1.650	1.700	1.700	157,500
2023-05-17	1.790	1.800	1.720	1.740	1.740	23,000
2023-05-16	1.840	1.840	1.720	1.770	1.770	76,500
2023-05-15	1.750	1.750	1.600	1.700	1.700	237,000
2023-05-12	1.780	1.780	1.690	1.710	1.710	331,500
2023-05-11	1.890	1.890	1.740	1.770	1.770	20,000
2023-05-10	1.840	1.840	1.760	1.790	1.790	19,000
2023-05-09	1.860	1.860	1.700	1.720	1.720	176,500
2023-05-08	1.800	1.850	1.750	1.840	1.840	117,000
2023-05-05	1.820	1.850	1.760	1.830	1.830	44,000
2023-05-04	1.800	1.870	1.800	1.800	1.800	177,000
2023-05-03	1.880	1.880	1.800	1.810	1.810	305,000
2023-05-02	1.900	1.940	1.800	1.840	1.840	272,000
2023-04-28	1.980	1.980	1.810	1.840	1.840	82,500
2023-04-27	1.940	1.940	1.840	1.890	1.890	4,000
2023-04-26	1.940	1.950	1.820	1.850	1.850	76,000
2023-04-20	1.800	1.900	1.800	1.860	1.860	330,500
2023-04-19	1.830	1.880	1.800	1.800	1.800	205,000
2023-04-18	1.880	1.880	1.760	1.790	1.790	425,000
2023-04-17	1.800	1.940	1.800	1.810	1.810	32,000
2023-04-13	1.950	1.970	1.880	1.900	1.900	233,000
2023-04-12	1.850	1.880	1.830	1.880	1.880	11,000
2023-04-11	1.880	1.900	1.810	1.860	1.860	41,000
2023-04-10	1.900	1.970	1.850	1.900	1.900	48,000
2023-04-07	1.950	1.970	1.860	1.900	1.900	71,000
2023-04-06	1.900	1.980	1.870	1.930	1.930	273,500
2023-04-05	1.900	1.900	1.900	1.900	1.900	26,500
2023-04-04	1.940	1.940	1.840	1.880	1.880	16,000
2023-04-03	1.900	1.920	1.800	1.900	1.900	4,500
2023-03-31	1.800	1.890	1.800	1.890	1.890	60,000
2023-03-30	1.820	1.860	1.800	1.850	1.850	83,000
2023-03-29	1.810	1.980	1.800	1.820	1.820	177,000
2023-03-28	1.900	1.980	1.880	1.980	1.980	9,500
2023-03-27	1.750	1.990	1.750	1.870	1.870	80,000
2023-03-24	1.860	1.950	1.860	1.930	1.930	15,500
2023-03-22	2.040	2.040	1.900	1.920	1.920	135,500
2023-03-21	2.050	2.050	2.020	2.030	2.030	10,000
2023-03-20	2.030	2.040	1.950	2.020	2.020	100,000
2023-03-17	2.090	2.090	1.980	2.020	2.020	232,500
2023-03-16	1.970	2.040	1.950	2.010	2.010	260,500
2023-03-15	1.980	2.000	1.910	1.980	1.980	87,000
2023-03-14	2.020	2.040	1.920	1.970	1.970	85,000
2023-03-13	1.950	2.020	1.950	1.980	1.980	1,267,000
2023-03-10	1.980	2.050	1.870	1.920	1.920	341,500
2023-03-09	1.940	1.950	1.880	1.900	1.900	59,000
2023-03-08	1.900	1.970	1.850	1.910	1.910	263,000
2023-03-07	1.900	1.960	1.850	1.900	1.900	56,000
2023-03-06	1.800	1.970	1.800	1.890	1.890	219,500
2023-03-03	1.800	1.840	1.800	1.830	1.830	171,500
2023-03-02	1.800	1.800	1.770	1.770	1.770	134,000
2023-03-01	1.770	1.800	1.750	1.800	1.800	45,000
2023-02-28	1.850	1.850	1.780	1.800	1.800	145,500
2023-02-27	1.850	1.940	1.810	1.820	1.820	179,000
2023-02-24	1.870	1.870	1.800	1.850	1.850	57,500

← NewerPage 15 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.