Media Times Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.860	1.870	1.820	1.850	1.850	24,500
2023-02-22	1.870	1.880	1.830	1.870	1.870	22,500
2023-02-21	1.850	1.890	1.810	1.840	1.840	81,500
2023-02-20	1.850	1.910	1.840	1.840	1.840	15,000
2023-02-17	1.960	1.960	1.850	1.890	1.890	189,000
2023-02-16	1.900	1.900	1.830	1.860	1.860	196,000
2023-02-15	1.900	1.900	1.850	1.880	1.880	48,000
2023-02-14	1.950	1.990	1.850	1.880	1.880	365,000
2023-02-13	1.980	2.000	1.940	1.980	1.980	296,000
2023-02-10	2.090	2.090	1.920	1.980	1.980	158,000
2023-02-09	2.020	2.050	1.970	1.980	1.980	287,500
2023-02-08	1.940	2.000	1.910	1.970	1.970	622,500
2023-02-07	1.940	1.960	1.890	1.910	1.910	267,000
2023-02-06	1.930	1.970	1.890	1.900	1.900	293,000
2023-02-03	1.900	1.950	1.880	1.920	1.920	51,000
2023-02-02	1.900	1.960	1.880	1.900	1.900	56,500
2023-02-01	1.990	1.990	1.910	1.920	1.920	188,500
2023-01-31	2.020	2.020	1.920	1.920	1.920	199,500
2023-01-30	2.000	2.050	1.910	1.970	1.970	48,000
2023-01-27	2.090	2.100	1.960	2.020	2.020	20,000
2023-01-26	2.070	2.100	1.980	2.020	2.020	195,000
2023-01-25	2.000	2.050	1.960	2.020	2.020	210,000
2023-01-24	2.000	2.000	1.900	1.970	1.970	9,500
2023-01-23	1.950	1.960	1.870	1.940	1.940	51,000
2023-01-20	1.970	1.970	1.900	1.910	1.910	19,000
2023-01-19	1.850	1.990	1.850	1.960	1.960	207,000
2023-01-18	1.980	1.990	1.900	1.900	1.900	184,000
2023-01-17	1.990	2.100	1.880	1.960	1.960	1,136,000
2023-01-16	1.990	1.990	1.910	1.950	1.950	182,500
2023-01-13	2.050	2.050	1.920	1.940	1.940	204,000
2023-01-12	2.130	2.130	2.000	2.010	2.010	228,500
2023-01-11	2.120	2.120	2.030	2.090	2.090	261,500
2023-01-10	2.090	2.170	2.000	2.100	2.100	322,000
2023-01-09	2.100	2.100	2.000	2.010	2.010	43,500
2023-01-06	2.090	2.100	1.970	2.010	2.010	236,500
2023-01-05	2.070	2.070	1.980	2.020	2.020	84,500
2023-01-04	2.100	2.140	1.980	2.030	2.030	613,500
2023-01-03	2.140	2.190	2.000	2.010	2.010	592,000
2023-01-02	1.860	2.190	1.860	2.080	2.080	1,054,000
2022-12-30	1.980	2.000	1.910	1.940	1.940	88,000
2022-12-29	2.000	2.000	1.900	1.910	1.910	111,000
2022-12-28	2.000	2.100	1.900	1.940	1.940	804,500
2022-12-27	2.140	2.150	1.990	2.040	2.040	343,500
2022-12-26	2.070	2.140	2.000	2.090	2.090	358,000
2022-12-23	1.990	2.100	1.850	1.980	1.980	372,000
2022-12-22	1.930	2.000	1.800	1.970	1.970	459,000
2022-12-21	1.800	1.930	1.800	1.800	1.800	652,500
2022-12-20	1.910	2.050	1.690	1.780	1.780	757,000
2022-12-19	2.050	2.100	1.930	1.940	1.940	259,000
2022-12-16	2.140	2.180	2.000	2.060	2.060	430,500
2022-12-15	2.190	2.190	2.060	2.090	2.090	924,000
2022-12-14	2.100	2.340	2.100	2.120	2.120	2,768,000
2022-12-13	2.300	2.340	2.060	2.190	2.190	1,301,000
2022-12-12	2.350	2.450	2.220	2.280	2.280	6,291,500
2022-12-09	2.140	2.610	2.100	2.290	2.290	15,028,000
2022-12-08	2.050	2.090	2.000	2.030	2.030	681,000
2022-12-07	2.000	2.090	1.900	1.990	1.990	928,000
2022-12-06	2.000	2.050	1.930	1.950	1.950	88,500
2022-12-05	2.040	2.080	1.910	1.990	1.990	239,500
2022-12-02	2.090	2.090	1.950	2.000	2.000	408,500

← NewerPage 16 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.