Media Times Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	2.350	2.350	2.150	2.180	2.180	97,500
2021-12-15	2.200	2.380	2.110	2.260	2.260	894,500
2021-12-14	1.990	2.170	1.920	2.080	2.080	107,500
2021-12-13	2.290	2.290	1.950	2.000	2.000	136,500
2021-12-10	1.970	2.090	1.970	2.050	2.050	111,000
2021-12-09	2.030	2.050	1.910	2.050	2.050	190,000
2021-12-08	2.120	2.200	2.060	2.060	2.060	194,000
2021-12-07	2.060	2.110	2.030	2.090	2.090	252,000
2021-12-06	2.050	2.060	2.020	2.030	2.030	99,500
2021-12-03	1.910	2.260	1.910	2.040	2.040	533,000
2021-12-02	2.300	2.360	2.140	2.200	2.200	384,000
2021-12-01	2.320	2.360	2.270	2.330	2.330	221,000
2021-11-30	2.390	2.410	2.300	2.310	2.310	163,000
2021-11-29	2.270	2.300	2.250	2.280	2.280	23,000
2021-11-26	2.170	2.300	2.130	2.170	2.170	48,500
2021-11-25	2.110	2.260	2.110	2.250	2.250	46,000
2021-11-24	2.100	2.300	2.100	2.220	2.220	121,000
2021-11-23	2.450	2.450	2.300	2.300	2.300	201,500
2021-11-22	2.310	2.490	2.310	2.450	2.450	241,000
2021-11-19	2.300	2.440	2.300	2.410	2.410	41,000
2021-11-18	2.440	2.440	2.250	2.430	2.430	28,500
2021-11-17	2.320	2.470	2.300	2.350	2.350	140,000
2021-11-16	2.530	2.540	2.380	2.480	2.480	211,000
2021-11-15	2.400	2.470	2.350	2.380	2.380	221,000
2021-11-12	2.640	2.900	2.400	2.480	2.480	283,500
2021-11-11	2.630	2.630	2.390	2.400	2.400	383,500
2021-11-10	2.490	2.520	2.460	2.470	2.470	148,000
2021-11-09	2.600	2.600	2.460	2.540	2.540	476,000
2021-11-08	2.600	2.800	2.600	2.620	2.620	386,500
2021-11-05	2.840	2.920	2.700	2.750	2.750	1,194,000
2021-11-04	2.350	2.950	2.350	2.880	2.880	3,003,000
2021-11-03	2.130	2.600	2.130	2.490	2.490	667,000
2021-11-02	2.290	2.350	2.220	2.330	2.330	379,000
2021-11-01	2.150	2.370	2.140	2.280	2.280	1,041,000
2021-10-29	2.100	2.160	2.060	2.160	2.160	91,500
2021-10-28	2.120	2.180	2.060	2.130	2.130	47,000
2021-10-27	2.280	2.280	2.110	2.150	2.150	69,000
2021-10-26	2.190	2.250	2.190	2.200	2.200	297,500
2021-10-25	2.380	2.390	2.140	2.150	2.150	138,000
2021-10-22	2.200	2.200	2.070	2.110	2.110	283,500
2021-10-21	2.290	2.300	2.180	2.190	2.190	652,000

← NewerPage 21 of 21 · 1,241 trading days

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.