Media Times Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.560 | 5.730 | 5.430 | 5.460 | 5.460 | 1,115,480 |
| 2026-07-21 | 5.690 | 5.780 | 5.600 | 5.600 | 5.600 | 798,979 |
| 2026-07-20 | 5.740 | 5.740 | 5.510 | 5.570 | 5.570 | 427,229 |
| 2026-07-17 | 5.670 | 5.880 | 5.660 | 5.670 | 5.670 | 223,845 |
| 2026-07-16 | 5.680 | 5.880 | 5.680 | 5.790 | 5.790 | 658,748 |
| 2026-07-15 | 5.670 | 5.770 | 5.570 | 5.680 | 5.680 | 851,467 |
| 2026-07-14 | 5.810 | 5.840 | 5.500 | 5.560 | 5.560 | 2,141,551 |
| 2026-07-13 | 5.930 | 6.000 | 5.830 | 5.840 | 5.840 | 1,170,912 |
| 2026-07-10 | 6.100 | 6.260 | 6.000 | 6.030 | 6.030 | 1,142,161 |
| 2026-07-09 | 6.000 | 6.280 | 5.950 | 6.100 | 6.100 | 7,426,211 |
| 2026-07-08 | 5.830 | 6.250 | 5.830 | 6.000 | 6.000 | 7,217,496 |
| 2026-07-07 | 5.820 | 5.920 | 5.810 | 5.880 | 5.880 | 686,773 |
| 2026-07-06 | 5.990 | 5.990 | 5.850 | 5.870 | 5.870 | 1,119,836 |
| 2026-07-03 | 5.840 | 6.040 | 5.840 | 5.920 | 5.920 | 1,460,043 |
| 2026-07-02 | 5.970 | 5.970 | 5.810 | 5.880 | 5.880 | 1,599,496 |
| 2026-07-01 | 5.850 | 6.050 | 5.850 | 5.870 | 5.870 | 1,384,667 |
| 2026-06-30 | 5.830 | 5.970 | 5.830 | 5.920 | 5.920 | 1,219,740 |
| 2026-06-29 | 6.090 | 6.090 | 5.810 | 5.830 | 5.830 | 1,455,043 |
| 2026-06-24 | 5.900 | 6.180 | 5.900 | 6.060 | 6.060 | 1,069,347 |
| 2026-06-23 | 6.200 | 6.200 | 6.000 | 6.010 | 6.010 | 1,802,971 |
| 2026-06-22 | 6.290 | 6.400 | 6.130 | 6.160 | 6.160 | 1,017,353 |
| 2026-06-19 | 6.570 | 6.570 | 6.170 | 6.270 | 6.270 | 3,340,610 |
| 2026-06-18 | 6.090 | 7.000 | 5.950 | 6.470 | 6.470 | 36,477,019 |
| 2026-06-17 | 6.000 | 6.160 | 5.910 | 6.000 | 6.000 | 2,319,970 |
| 2026-06-16 | 6.100 | 6.200 | 5.950 | 5.980 | 5.980 | 1,653,730 |
| 2026-06-15 | 6.100 | 6.250 | 6.000 | 6.030 | 6.030 | 2,250,708 |
| 2026-06-12 | 6.250 | 6.400 | 6.000 | 6.020 | 6.020 | 5,861,893 |
| 2026-06-11 | 5.900 | 6.290 | 5.900 | 6.100 | 6.100 | 6,011,261 |
| 2026-06-10 | 5.950 | 6.000 | 5.910 | 5.940 | 5.940 | 1,242,177 |
| 2026-06-09 | 5.950 | 6.120 | 5.910 | 5.970 | 5.970 | 3,206,340 |
| 2026-06-08 | 5.890 | 6.150 | 5.760 | 5.880 | 5.880 | 4,609,312 |
| 2026-06-05 | 5.820 | 6.120 | 5.710 | 5.940 | 5.940 | 9,147,200 |
| 2026-06-04 | 5.650 | 5.820 | 5.600 | 5.740 | 5.740 | 859,811 |
| 2026-06-03 | 5.740 | 5.740 | 5.600 | 5.620 | 5.620 | 461,096 |
| 2026-06-02 | 5.710 | 5.780 | 5.570 | 5.670 | 5.670 | 676,740 |
| 2026-06-01 | 5.810 | 5.810 | 5.570 | 5.630 | 5.630 | 438,657 |
| 2026-05-29 | 5.740 | 5.830 | 5.570 | 5.720 | 5.720 | 1,099,801 |
| 2026-05-25 | 5.760 | 5.910 | 5.700 | 5.710 | 5.710 | 774,748 |
| 2026-05-22 | 5.760 | 5.800 | 5.620 | 5.650 | 5.650 | 598,807 |
| 2026-05-21 | 5.500 | 5.860 | 5.500 | 5.650 | 5.650 | 1,549,491 |
| 2026-05-20 | 5.550 | 5.660 | 5.500 | 5.590 | 5.590 | 288,504 |
| 2026-05-19 | 5.660 | 5.660 | 5.560 | 5.580 | 5.580 | 330,657 |
| 2026-05-18 | 5.770 | 5.780 | 5.520 | 5.540 | 5.540 | 1,057,603 |
| 2026-05-15 | 5.850 | 5.940 | 5.750 | 5.780 | 5.780 | 1,069,165 |
| 2026-05-14 | 5.960 | 6.080 | 5.750 | 5.800 | 5.800 | 3,823,334 |
| 2026-05-13 | 5.900 | 6.240 | 5.870 | 5.960 | 5.960 | 5,160,762 |
| 2026-05-12 | 5.870 | 5.990 | 5.810 | 5.940 | 5.940 | 1,047,738 |
| 2026-05-11 | 5.890 | 5.950 | 5.830 | 5.870 | 5.870 | 953,366 |
| 2026-05-08 | 5.820 | 6.120 | 5.770 | 5.940 | 5.940 | 5,063,255 |
| 2026-05-07 | 5.950 | 5.970 | 5.820 | 5.870 | 5.870 | 1,677,583 |
| 2026-05-06 | 5.830 | 6.080 | 5.810 | 5.900 | 5.900 | 2,378,962 |
| 2026-05-05 | 5.850 | 5.850 | 5.670 | 5.730 | 5.730 | 842,388 |
| 2026-05-04 | 6.250 | 6.250 | 5.780 | 5.850 | 5.850 | 5,503,327 |
| 2026-04-30 | 6.130 | 6.140 | 5.760 | 6.050 | 6.050 | 3,026,346 |
| 2026-04-29 | 6.200 | 6.560 | 5.920 | 6.040 | 6.040 | 17,226,190 |
| 2026-04-28 | 5.530 | 6.490 | 5.530 | 6.280 | 6.280 | 17,545,869 |
| 2026-04-27 | 5.870 | 5.870 | 5.600 | 5.750 | 5.750 | 918,131 |
| 2026-04-24 | 5.980 | 5.980 | 5.720 | 5.770 | 5.770 | 852,387 |
| 2026-04-23 | 5.800 | 6.040 | 5.660 | 5.890 | 5.890 | 6,350,479 |
| 2026-04-22 | 5.960 | 5.960 | 5.620 | 5.670 | 5.670 | 1,906,400 |
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.