Media Times Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	2.300	2.300	2.150	2.170	2.170	23,500
2022-09-06	2.280	2.330	2.190	2.220	2.220	315,000
2022-09-05	2.340	2.350	2.160	2.220	2.220	643,500
2022-09-02	2.350	2.370	2.250	2.280	2.280	790,000
2022-09-01	2.300	2.350	2.220	2.280	2.280	1,280,000
2022-08-31	2.200	2.300	2.200	2.220	2.220	43,000
2022-08-30	2.300	2.370	2.220	2.300	2.300	144,000
2022-08-29	2.330	2.330	2.160	2.200	2.200	236,000
2022-08-26	2.350	2.380	2.200	2.210	2.210	521,500
2022-08-25	2.380	2.390	2.250	2.270	2.270	1,736,500
2022-08-24	2.270	2.390	2.260	2.290	2.290	1,268,000
2022-08-23	2.220	2.280	2.150	2.200	2.200	1,261,500
2022-08-22	2.250	2.250	2.070	2.200	2.200	226,500
2022-08-19	2.150	2.230	2.100	2.140	2.140	249,500
2022-08-18	2.190	2.300	2.190	2.200	2.200	712,500
2022-08-17	2.060	2.200	2.060	2.160	2.160	436,500
2022-08-16	2.200	2.250	2.070	2.110	2.110	588,000
2022-08-15	2.120	2.250	2.070	2.190	2.190	812,000
2022-08-12	2.050	2.220	2.000	2.100	2.100	477,000
2022-08-11	1.910	2.100	1.900	2.000	2.000	679,500
2022-08-10	2.000	2.090	1.950	1.970	1.970	392,000
2022-08-05	2.100	2.250	1.930	2.000	2.000	145,500
2022-08-04	2.070	2.070	1.930	1.940	1.940	119,500
2022-08-03	1.880	1.970	1.830	1.920	1.920	497,500
2022-08-02	1.880	1.880	1.700	1.810	1.810	32,500
2022-08-01	1.850	1.850	1.770	1.800	1.800	93,000
2022-07-29	1.800	2.000	1.800	1.860	1.860	229,500
2022-07-28	1.900	1.910	1.900	1.910	1.910	11,500
2022-07-27	1.860	1.950	1.770	1.870	1.870	70,000
2022-07-26	1.900	1.900	1.810	1.880	1.880	14,000
2022-07-25	1.730	1.920	1.730	1.870	1.870	11,500
2022-07-22	1.800	2.030	1.800	1.900	1.900	54,000
2022-07-21	1.820	1.900	1.810	1.820	1.820	105,000
2022-07-20	1.850	1.880	1.800	1.820	1.820	89,000
2022-07-19	1.940	1.940	1.840	1.850	1.850	296,000
2022-07-18	1.920	2.000	1.900	1.980	1.980	113,500
2022-07-15	1.930	2.040	1.930	2.000	2.000	45,000
2022-07-14	2.010	2.050	1.950	2.030	2.030	210,500
2022-07-13	2.040	2.040	1.900	2.000	2.000	24,500
2022-07-07	1.950	1.990	1.930	1.950	1.950	146,000
2022-07-06	1.960	1.990	1.960	1.990	1.990	12,000
2022-07-05	1.920	1.990	1.920	1.960	1.960	7,500
2022-07-04	1.920	2.000	1.920	1.930	1.930	25,500
2022-07-01	1.910	2.020	1.910	2.000	2.000	28,500
2022-06-30	2.050	2.050	1.950	1.990	1.990	122,000
2022-06-29	1.960	2.060	1.950	2.000	2.000	84,500
2022-06-28	2.150	2.150	2.000	2.010	2.010	110,000
2022-06-27	2.180	2.180	1.950	2.040	2.040	420,500
2022-06-24	2.080	2.160	1.870	1.980	1.980	620,500
2022-06-23	2.120	2.220	2.120	2.170	2.170	360,500
2022-06-22	2.290	2.290	2.150	2.150	2.150	152,000
2022-06-21	2.220	2.240	2.120	2.180	2.180	752,500
2022-06-20	2.110	2.250	2.060	2.120	2.120	297,000
2022-06-17	2.230	2.290	2.170	2.190	2.190	986,500
2022-06-16	2.150	2.280	2.140	2.160	2.160	667,000
2022-06-15	2.280	2.300	2.140	2.210	2.210	758,000
2022-06-14	2.330	2.350	2.160	2.260	2.260	714,500
2022-06-13	2.300	2.410	2.210	2.250	2.250	4,830,500
2022-06-10	2.000	2.100	1.990	2.040	2.040	283,500
2022-06-09	1.980	2.000	1.920	1.930	1.930	49,000

← NewerPage 18 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.