Media Times Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.890 | 6.070 | 5.800 | 5.840 | 5.840 | 2,942,858 |
| 2026-04-20 | 5.930 | 6.180 | 5.530 | 5.890 | 5.890 | 6,884,557 |
| 2026-04-17 | 5.750 | 6.190 | 5.750 | 5.940 | 5.940 | 11,845,115 |
| 2026-04-16 | 5.720 | 5.890 | 5.590 | 5.630 | 5.630 | 3,390,132 |
| 2026-04-15 | 5.350 | 5.740 | 5.350 | 5.600 | 5.600 | 4,007,708 |
| 2026-04-14 | 5.300 | 5.430 | 5.200 | 5.330 | 5.330 | 1,983,054 |
| 2026-04-13 | 5.300 | 5.590 | 5.190 | 5.200 | 5.200 | 2,240,043 |
| 2026-04-10 | 5.680 | 5.830 | 5.520 | 5.680 | 5.680 | 1,912,881 |
| 2026-04-09 | 5.900 | 5.900 | 4.910 | 5.570 | 5.570 | 1,588,071 |
| 2026-04-08 | 6.000 | 6.000 | 5.610 | 5.900 | 5.900 | 5,772,742 |
| 2026-04-07 | 5.210 | 5.400 | 5.210 | 5.290 | 5.290 | 683,637 |
| 2026-04-06 | 5.350 | 5.530 | 5.210 | 5.280 | 5.280 | 1,881,299 |
| 2026-04-03 | 5.060 | 5.950 | 5.060 | 5.350 | 5.350 | 10,188,297 |
| 2026-04-02 | 5.210 | 5.210 | 5.060 | 5.160 | 5.160 | 466,251 |
| 2026-04-01 | 5.170 | 5.670 | 5.100 | 5.370 | 5.370 | 2,694,091 |
| 2026-03-31 | 4.880 | 5.150 | 4.800 | 5.020 | 5.020 | 1,226,649 |
| 2026-03-30 | 5.230 | 5.230 | 4.700 | 4.880 | 4.880 | 1,255,738 |
| 2026-03-27 | 5.150 | 5.280 | 5.000 | 5.140 | 5.140 | 1,020,673 |
| 2026-03-26 | 5.440 | 5.440 | 5.110 | 5.150 | 5.150 | 881,495 |
| 2026-03-25 | 5.430 | 5.550 | 5.340 | 5.440 | 5.440 | 2,919,756 |
| 2026-03-24 | 5.360 | 5.670 | 5.200 | 5.240 | 5.240 | 1,074,708 |
| 2026-03-19 | 5.000 | 5.680 | 4.970 | 5.240 | 5.240 | 4,598,880 |
| 2026-03-18 | 5.190 | 5.300 | 5.050 | 5.260 | 5.260 | 1,054,165 |
| 2026-03-17 | 5.090 | 5.240 | 4.800 | 5.120 | 5.120 | 1,299,525 |
| 2026-03-16 | 5.030 | 5.130 | 4.800 | 4.910 | 4.910 | 813,674 |
| 2026-03-13 | 5.030 | 5.150 | 5.020 | 5.090 | 5.090 | 764,160 |
| 2026-03-12 | 5.350 | 5.370 | 5.000 | 5.060 | 5.060 | 3,840,654 |
| 2026-03-11 | 5.650 | 5.690 | 5.210 | 5.360 | 5.360 | 1,849,178 |
| 2026-03-10 | 5.500 | 5.750 | 5.390 | 5.550 | 5.550 | 2,412,047 |
| 2026-03-09 | 5.510 | 5.530 | 4.750 | 4.940 | 4.940 | 3,156,964 |
| 2026-03-06 | 5.950 | 5.950 | 5.510 | 5.650 | 5.650 | 1,345,964 |
| 2026-03-05 | 5.350 | 6.000 | 5.350 | 5.910 | 5.910 | 2,364,814 |
| 2026-03-04 | 5.750 | 5.750 | 5.300 | 5.350 | 5.350 | 1,736,803 |
| 2026-03-03 | 5.100 | 5.840 | 5.100 | 5.480 | 5.480 | 2,787,808 |
| 2026-03-02 | 5.560 | 6.000 | 5.540 | 5.540 | 5.540 | 4,438,222 |
| 2026-02-27 | 6.250 | 6.800 | 5.900 | 6.540 | 6.540 | 14,492,488 |
| 2026-02-26 | 5.300 | 6.100 | 5.300 | 5.890 | 5.890 | 6,412,145 |
| 2026-02-25 | 4.900 | 5.580 | 4.730 | 5.240 | 5.240 | 3,288,318 |
| 2026-02-24 | 4.990 | 5.190 | 4.520 | 4.720 | 4.720 | 1,194,095 |
| 2026-02-23 | 5.300 | 5.400 | 4.810 | 4.910 | 4.910 | 1,110,632 |
| 2026-02-20 | 5.380 | 5.550 | 5.110 | 5.320 | 5.320 | 806,393 |
| 2026-02-19 | 5.980 | 6.000 | 5.300 | 5.390 | 5.390 | 1,504,630 |
| 2026-02-18 | 5.150 | 6.110 | 5.150 | 5.980 | 5.980 | 6,272,087 |
| 2026-02-17 | 5.440 | 5.560 | 5.010 | 5.160 | 5.160 | 1,402,780 |
| 2026-02-16 | 5.780 | 5.780 | 5.260 | 5.380 | 5.380 | 1,529,486 |
| 2026-02-13 | 5.860 | 5.870 | 5.600 | 5.670 | 5.670 | 1,539,185 |
| 2026-02-12 | 6.020 | 6.200 | 5.700 | 5.790 | 5.790 | 1,569,775 |
| 2026-02-11 | 6.200 | 6.390 | 5.950 | 6.020 | 6.020 | 2,720,743 |
| 2026-02-10 | 6.270 | 6.490 | 6.030 | 6.140 | 6.140 | 915,953 |
| 2026-02-09 | 6.400 | 6.590 | 6.000 | 6.200 | 6.200 | 1,883,708 |
| 2026-02-06 | 6.680 | 6.700 | 6.060 | 6.330 | 6.330 | 1,624,239 |
| 2026-02-04 | 6.550 | 7.000 | 6.550 | 6.680 | 6.680 | 1,350,450 |
| 2026-02-03 | 6.520 | 6.880 | 6.500 | 6.720 | 6.720 | 2,571,749 |
| 2026-02-02 | 6.830 | 6.860 | 6.510 | 6.610 | 6.610 | 1,830,942 |
| 2026-01-30 | 6.900 | 7.100 | 6.620 | 6.830 | 6.830 | 2,072,775 |
| 2026-01-29 | 7.200 | 7.340 | 6.700 | 6.810 | 6.810 | 4,938,237 |
| 2026-01-28 | 7.050 | 7.490 | 7.000 | 7.110 | 7.110 | 4,642,327 |
| 2026-01-27 | 7.260 | 7.340 | 7.000 | 7.050 | 7.050 | 5,119,448 |
| 2026-01-26 | 7.600 | 7.600 | 7.250 | 7.290 | 7.290 | 5,846,844 |
| 2026-01-23 | 7.850 | 7.850 | 7.480 | 7.560 | 7.560 | 3,274,603 |
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.