Media Times Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	1.980	2.000	1.920	1.930	1.930	49,000
2022-06-08	2.050	2.050	1.950	1.970	1.970	12,500
2022-06-07	2.000	2.000	1.940	1.970	1.970	38,000
2022-06-06	1.920	2.000	1.910	1.970	1.970	94,000
2022-06-03	2.100	2.100	1.900	1.930	1.930	124,000
2022-06-02	2.060	2.060	1.950	1.990	1.990	29,000
2022-06-01	2.030	2.060	1.960	2.030	2.030	83,000
2022-05-31	2.000	2.060	1.950	2.030	2.030	212,000
2022-05-30	2.080	2.080	2.000	2.000	2.000	41,000
2022-05-27	2.000	2.150	2.000	2.020	2.020	823,000
2022-05-26	1.850	1.990	1.850	1.950	1.950	388,000
2022-05-25	1.930	1.930	1.770	1.810	1.810	398,500
2022-05-24	1.940	1.940	1.820	1.850	1.850	160,000
2022-05-23	1.890	1.890	1.750	1.840	1.840	212,500
2022-05-20	2.130	2.180	1.850	1.890	1.890	362,500
2022-05-19	2.000	2.100	2.000	2.020	2.020	112,500
2022-05-18	1.850	2.100	1.800	1.980	1.980	259,000
2022-05-17	1.920	1.950	1.720	1.810	1.810	112,500
2022-05-16	1.900	1.940	1.800	1.880	1.880	31,500
2022-05-13	2.040	2.050	1.900	1.930	1.930	206,000
2022-05-12	1.920	2.060	1.750	1.980	1.980	332,500
2022-05-11	2.100	2.100	1.850	1.920	1.920	327,500
2022-05-10	2.090	2.170	2.000	2.080	2.080	229,500
2022-05-09	2.200	2.200	2.010	2.030	2.030	132,000
2022-05-06	2.150	2.340	2.050	2.160	2.160	32,500
2022-04-28	2.190	2.430	2.050	2.150	2.150	201,000
2022-04-27	2.120	2.120	2.060	2.120	2.120	17,500
2022-04-26	2.200	2.200	2.110	2.120	2.120	284,000
2022-04-25	2.300	2.440	2.200	2.350	2.350	101,000
2022-04-22	2.400	2.400	2.200	2.210	2.210	78,000
2022-04-21	2.290	2.290	2.180	2.200	2.200	7,000
2022-04-20	2.130	2.300	2.130	2.190	2.190	70,000
2022-04-19	2.390	2.390	2.200	2.200	2.200	102,000
2022-04-18	2.370	2.450	2.220	2.250	2.250	343,000
2022-04-15	2.390	2.450	2.320	2.370	2.370	600,500
2022-04-14	2.300	2.350	2.200	2.340	2.340	218,500
2022-04-13	2.350	2.400	2.200	2.230	2.230	426,500
2022-04-12	2.320	2.380	2.300	2.350	2.350	444,500
2022-04-11	2.270	2.440	2.260	2.390	2.390	1,252,500
2022-04-08	2.200	2.200	2.010	2.160	2.160	198,500
2022-04-07	2.100	2.100	2.050	2.050	2.050	19,000
2022-04-06	2.100	2.130	2.090	2.110	2.110	13,500
2022-04-05	2.050	2.140	2.050	2.140	2.140	8,000
2022-04-04	2.100	2.110	2.050	2.100	2.100	58,000
2022-04-01	2.190	2.260	2.150	2.170	2.170	511,000
2022-03-31	2.180	2.190	2.130	2.160	2.160	606,500
2022-03-30	2.180	2.190	2.060	2.110	2.110	329,000
2022-03-29	2.100	2.200	2.100	2.150	2.150	447,000
2022-03-28	2.050	2.070	2.030	2.050	2.050	65,000
2022-03-25	2.140	2.140	2.020	2.040	2.040	197,000
2022-03-24	2.110	2.110	2.030	2.030	2.030	113,000
2022-03-22	2.120	2.120	2.030	2.030	2.030	136,000
2022-03-21	2.140	2.140	2.010	2.020	2.020	162,000
2022-03-18	2.100	2.170	2.020	2.030	2.030	115,500
2022-03-17	2.290	2.340	2.120	2.140	2.140	137,500
2022-03-16	2.250	2.250	2.140	2.150	2.150	343,000
2022-03-15	2.190	2.190	2.100	2.170	2.170	108,000
2022-03-14	2.100	2.180	2.080	2.130	2.130	39,000
2022-03-11	2.240	2.240	2.100	2.190	2.190	54,500
2022-03-10	2.100	2.250	2.100	2.220	2.220	227,500

← NewerPage 19 of 21 · 1,244 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.