Media Times Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	2.100	2.300	2.070	2.090	2.090	81,000
2022-03-08	2.110	2.110	2.030	2.050	2.050	166,500
2022-03-07	2.230	2.230	2.040	2.060	2.060	246,000
2022-03-04	2.250	2.350	2.160	2.170	2.170	137,500
2022-03-03	2.260	2.340	2.200	2.200	2.200	233,500
2022-03-02	2.390	2.390	2.220	2.300	2.300	226,500
2022-03-01	2.380	2.440	2.270	2.380	2.380	242,000
2022-02-28	2.330	2.330	2.150	2.270	2.270	308,000
2022-02-25	2.000	2.240	2.000	2.150	2.150	236,000
2022-02-24	2.400	2.400	2.050	2.080	2.080	1,091,500
2022-02-23	2.500	2.500	2.320	2.400	2.400	190,000
2022-02-22	2.500	2.500	2.270	2.410	2.410	804,000
2022-02-21	2.500	2.600	2.450	2.460	2.460	252,500
2022-02-18	2.500	2.620	2.460	2.490	2.490	190,000
2022-02-17	2.500	2.650	2.470	2.480	2.480	305,000
2022-02-16	2.550	2.570	2.450	2.460	2.460	42,000
2022-02-15	2.500	2.570	2.350	2.540	2.540	671,500
2022-02-14	2.500	2.540	2.410	2.440	2.440	125,500
2022-02-11	2.550	2.610	2.450	2.470	2.470	590,500
2022-02-10	2.590	2.620	2.500	2.510	2.510	837,000
2022-02-09	2.530	2.580	2.500	2.530	2.530	724,500
2022-02-08	2.520	2.590	2.470	2.510	2.510	683,000
2022-02-07	2.590	2.630	2.520	2.520	2.520	122,000
2022-02-04	2.610	2.650	2.540	2.570	2.570	167,500
2022-02-03	2.780	2.840	2.630	2.650	2.650	540,000
2022-02-02	2.790	2.850	2.610	2.710	2.710	1,346,500
2022-02-01	2.630	2.750	2.560	2.720	2.720	1,549,500
2022-01-31	2.600	2.630	2.520	2.580	2.580	436,000
2022-01-28	2.620	2.680	2.510	2.530	2.530	782,000
2022-01-27	2.500	2.620	2.500	2.580	2.580	618,000
2022-01-26	2.570	2.590	2.460	2.490	2.490	307,500
2022-01-25	2.630	2.670	2.510	2.540	2.540	365,000
2022-01-24	2.580	2.660	2.530	2.550	2.550	227,500
2022-01-21	2.600	2.700	2.540	2.550	2.550	796,000
2022-01-20	2.500	2.570	2.420	2.510	2.510	684,500
2022-01-19	2.640	2.680	2.450	2.460	2.460	478,500
2022-01-18	2.560	2.720	2.560	2.600	2.600	1,265,500
2022-01-17	2.640	2.640	2.410	2.520	2.520	832,500
2022-01-14	2.850	2.940	2.600	2.640	2.640	1,110,500
2022-01-13	2.700	3.050	2.650	2.800	2.800	9,591,500
2022-01-12	2.490	2.720	2.490	2.620	2.620	3,158,000
2022-01-11	2.470	2.470	2.380	2.440	2.440	263,000
2022-01-10	2.420	2.580	2.400	2.410	2.410	832,500
2022-01-07	2.440	2.570	2.400	2.420	2.420	1,254,500
2022-01-06	2.580	2.580	2.310	2.350	2.350	597,500
2022-01-05	2.330	2.580	2.270	2.460	2.460	1,775,500
2022-01-04	2.140	2.330	2.140	2.270	2.270	234,500
2022-01-03	2.350	2.350	2.150	2.180	2.180	162,500
2021-12-31	2.140	2.380	2.140	2.190	2.190	195,000
2021-12-30	2.070	2.150	2.060	2.130	2.130	79,500
2021-12-29	2.220	2.220	2.050	2.070	2.070	232,500
2021-12-28	2.130	2.200	2.120	2.130	2.130	30,500
2021-12-27	2.190	2.250	2.110	2.130	2.130	77,500
2021-12-24	2.400	2.400	2.150	2.190	2.190	40,000
2021-12-23	2.130	2.350	2.130	2.300	2.300	429,000
2021-12-22	2.300	2.300	2.160	2.160	2.160	60,000
2021-12-21	2.330	2.330	2.200	2.200	2.200	54,000
2021-12-20	2.200	2.310	2.160	2.250	2.250	167,000
2021-12-17	2.100	2.200	2.100	2.200	2.200	39,500
2021-12-16	2.350	2.350	2.150	2.180	2.180	97,500

← NewerPage 20 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.