Media Times Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	2.050	2.070	1.950	2.020	2.020	816,000
2022-11-30	2.070	2.080	1.900	2.000	2.000	251,500
2022-11-29	2.010	2.070	1.980	2.000	2.000	231,500
2022-11-28	2.080	2.080	1.950	2.000	2.000	629,000
2022-11-25	2.100	2.120	2.060	2.120	2.120	42,000
2022-11-24	2.100	2.100	2.050	2.080	2.080	11,000
2022-11-23	2.150	2.150	2.020	2.030	2.030	177,500
2022-11-22	2.150	2.150	2.050	2.120	2.120	247,500
2022-11-21	2.170	2.180	2.090	2.110	2.110	161,500
2022-11-18	2.150	2.170	2.100	2.120	2.120	127,000
2022-11-17	2.190	2.230	2.120	2.150	2.150	152,500
2022-11-16	2.200	2.240	2.100	2.200	2.200	500,000
2022-11-15	2.160	2.240	2.120	2.150	2.150	1,486,000
2022-11-14	2.100	2.200	2.090	2.130	2.130	1,238,500
2022-11-11	2.150	2.170	2.040	2.100	2.100	493,000
2022-11-10	2.000	2.180	1.970	2.110	2.110	531,500
2022-11-08	2.180	2.200	2.090	2.100	2.100	423,000
2022-11-07	2.140	2.300	2.040	2.080	2.080	2,533,500
2022-11-04	2.100	2.120	1.970	2.070	2.070	685,000
2022-11-03	2.030	2.150	1.970	2.090	2.090	937,500
2022-11-02	1.930	2.060	1.920	1.970	1.970	292,000
2022-11-01	1.980	2.030	1.910	1.950	1.950	121,500
2022-10-31	1.920	2.050	1.820	1.870	1.870	90,000
2022-10-28	2.060	2.060	1.820	1.830	1.830	130,500
2022-10-27	2.000	2.000	1.850	1.910	1.910	488,500
2022-10-26	1.980	2.070	1.950	1.970	1.970	175,500
2022-10-25	2.100	2.150	1.990	2.000	2.000	351,000
2022-10-24	2.180	2.200	2.050	2.100	2.100	453,500
2022-10-21	2.170	2.170	2.050	2.100	2.100	298,000
2022-10-20	2.270	2.290	2.060	2.100	2.100	824,000
2022-10-19	2.050	2.290	2.050	2.200	2.200	1,800,000
2022-10-18	2.100	2.170	2.000	2.000	2.000	864,500
2022-10-17	2.180	2.180	2.020	2.040	2.040	492,500
2022-10-14	2.090	2.200	2.080	2.150	2.150	221,500
2022-10-13	2.150	2.150	2.060	2.080	2.080	156,500
2022-10-12	2.190	2.190	2.050	2.100	2.100	293,000
2022-10-11	2.180	2.200	2.100	2.110	2.110	552,500
2022-10-10	2.160	2.190	2.070	2.140	2.140	751,000
2022-10-07	2.140	2.200	2.050	2.080	2.080	271,000
2022-10-06	2.170	2.200	2.070	2.120	2.120	831,500
2022-10-05	2.240	2.310	2.050	2.100	2.100	1,551,000
2022-10-04	2.080	2.200	2.050	2.150	2.150	754,500
2022-10-03	2.050	2.080	1.960	2.020	2.020	22,000
2022-09-30	2.070	2.100	2.000	2.050	2.050	26,000
2022-09-29	2.090	2.100	1.950	1.970	1.970	253,000
2022-09-28	2.100	2.150	1.990	2.010	2.010	602,500
2022-09-27	2.140	2.160	2.000	2.050	2.050	435,500
2022-09-26	2.050	2.140	1.960	2.120	2.120	490,500
2022-09-23	2.150	2.180	1.950	1.960	1.960	254,500
2022-09-22	1.980	2.080	1.900	2.050	2.050	88,500
2022-09-21	2.050	2.170	1.960	2.030	2.030	282,500
2022-09-20	2.090	2.090	2.000	2.000	2.000	196,500
2022-09-19	2.130	2.180	2.000	2.070	2.070	184,000
2022-09-16	2.190	2.200	1.410	2.040	2.040	593,000
2022-09-15	2.200	2.220	2.070	2.100	2.100	476,500
2022-09-14	2.130	2.190	2.030	2.150	2.150	472,500
2022-09-13	2.210	2.220	2.060	2.090	2.090	334,500
2022-09-12	2.200	2.220	2.100	2.130	2.130	224,500
2022-09-09	2.250	2.250	2.130	2.150	2.150	323,500
2022-09-08	2.270	2.280	2.160	2.180	2.180	159,500

← NewerPage 17 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.