Media Times Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7.970 | 8.300 | 7.480 | 7.650 | 7.650 | 10,547,551 |
| 2026-01-21 | 8.510 | 8.760 | 7.820 | 7.970 | 7.970 | 19,252,219 |
| 2026-01-20 | 7.600 | 8.660 | 7.400 | 8.420 | 8.420 | 27,010,779 |
| 2026-01-19 | 8.500 | 8.500 | 7.600 | 7.740 | 7.740 | 17,503,109 |
| 2026-01-16 | 8.250 | 8.820 | 8.150 | 8.320 | 8.320 | 34,721,632 |
| 2026-01-15 | 7.450 | 8.300 | 7.150 | 8.150 | 8.150 | 43,655,786 |
| 2026-01-14 | 8.350 | 8.530 | 7.320 | 7.370 | 7.370 | 25,739,287 |
| 2026-01-13 | 9.000 | 9.300 | 7.940 | 8.320 | 8.320 | 67,419,633 |
| 2026-01-12 | 8.300 | 8.610 | 8.100 | 8.610 | 8.610 | 21,308,930 |
| 2026-01-09 | 6.820 | 7.810 | 6.350 | 7.610 | 7.610 | 56,234,533 |
| 2026-01-08 | 7.400 | 7.650 | 6.690 | 6.810 | 6.810 | 38,006,681 |
| 2026-01-07 | 7.000 | 7.580 | 6.750 | 6.910 | 6.910 | 44,825,045 |
| 2026-01-06 | 5.740 | 6.680 | 5.650 | 6.680 | 6.680 | 40,393,238 |
| 2026-01-05 | 5.920 | 6.390 | 5.410 | 5.680 | 5.680 | 48,393,680 |
| 2026-01-02 | 5.490 | 5.840 | 5.180 | 5.840 | 5.840 | 43,632,061 |
| 2026-01-01 | 3.840 | 4.840 | 3.810 | 4.840 | 4.840 | 21,641,143 |
| 2025-12-31 | 3.890 | 4.060 | 3.810 | 3.840 | 3.840 | 1,118,325 |
| 2025-12-30 | 3.810 | 3.980 | 3.800 | 3.880 | 3.880 | 980,413 |
| 2025-12-29 | 4.080 | 4.080 | 3.800 | 3.810 | 3.810 | 1,677,346 |
| 2025-12-26 | 3.990 | 4.140 | 3.970 | 3.990 | 3.990 | 388,149 |
| 2025-12-24 | 4.000 | 4.120 | 3.950 | 3.990 | 3.990 | 1,047,871 |
| 2025-12-23 | 4.160 | 4.160 | 4.040 | 4.060 | 4.060 | 862,609 |
| 2025-12-22 | 4.150 | 4.270 | 4.150 | 4.160 | 4.160 | 268,611 |
| 2025-12-19 | 4.330 | 4.330 | 4.150 | 4.220 | 4.220 | 764,016 |
| 2025-12-18 | 4.220 | 4.340 | 4.220 | 4.240 | 4.240 | 656,456 |
| 2025-12-17 | 4.440 | 4.440 | 4.240 | 4.250 | 4.250 | 484,946 |
| 2025-12-16 | 4.440 | 4.440 | 4.190 | 4.230 | 4.230 | 1,371,111 |
| 2025-12-15 | 4.350 | 4.490 | 4.340 | 4.360 | 4.360 | 693,850 |
| 2025-12-12 | 4.270 | 4.400 | 4.230 | 4.290 | 4.290 | 1,420,583 |
| 2025-12-11 | 4.160 | 4.400 | 4.130 | 4.230 | 4.230 | 1,287,117 |
| 2025-12-10 | 4.200 | 4.290 | 4.100 | 4.150 | 4.150 | 2,367,752 |
| 2025-12-09 | 4.300 | 4.340 | 4.180 | 4.210 | 4.210 | 671,054 |
| 2025-12-08 | 4.110 | 4.330 | 4.110 | 4.270 | 4.270 | 468,506 |
| 2025-12-05 | 4.240 | 4.340 | 4.190 | 4.200 | 4.200 | 319,836 |
| 2025-12-04 | 4.310 | 4.370 | 4.180 | 4.200 | 4.200 | 559,128 |
| 2025-12-03 | 4.400 | 4.500 | 4.270 | 4.310 | 4.310 | 731,936 |
| 2025-12-02 | 4.360 | 4.490 | 4.310 | 4.370 | 4.370 | 353,606 |
| 2025-12-01 | 4.170 | 4.400 | 4.100 | 4.390 | 4.390 | 1,150,224 |
| 2025-11-28 | 4.300 | 4.310 | 4.110 | 4.170 | 4.170 | 758,541 |
| 2025-11-27 | 4.290 | 4.300 | 4.180 | 4.210 | 4.210 | 777,223 |
| 2025-11-26 | 4.490 | 4.680 | 4.200 | 4.300 | 4.300 | 1,011,759 |
| 2025-11-25 | 4.540 | 4.590 | 4.350 | 4.370 | 4.370 | 997,284 |
| 2025-11-24 | 4.570 | 4.650 | 4.380 | 4.470 | 4.470 | 710,727 |
| 2025-11-21 | 4.650 | 4.740 | 4.400 | 4.550 | 4.550 | 702,256 |
| 2025-11-20 | 4.500 | 4.800 | 4.500 | 4.640 | 4.640 | 883,354 |
| 2025-11-19 | 4.730 | 4.810 | 4.600 | 4.620 | 4.620 | 449,581 |
| 2025-11-18 | 4.760 | 5.000 | 4.710 | 4.740 | 4.740 | 970,683 |
| 2025-11-17 | 4.820 | 4.840 | 4.640 | 4.740 | 4.740 | 789,946 |
| 2025-11-14 | 4.520 | 5.050 | 4.520 | 4.730 | 4.730 | 3,114,677 |
| 2025-11-13 | 4.400 | 4.730 | 4.400 | 4.510 | 4.510 | 1,492,384 |
| 2025-11-12 | 4.420 | 4.600 | 4.380 | 4.430 | 4.430 | 627,362 |
| 2025-11-11 | 4.650 | 4.790 | 4.370 | 4.420 | 4.420 | 1,658,862 |
| 2025-11-10 | 4.830 | 4.830 | 4.610 | 4.650 | 4.650 | 2,231,069 |
| 2025-11-07 | 4.780 | 4.940 | 4.700 | 4.730 | 4.730 | 1,713,877 |
| 2025-11-06 | 4.910 | 5.190 | 4.730 | 4.770 | 4.770 | 2,850,793 |
| 2025-11-05 | 4.790 | 5.070 | 4.780 | 4.890 | 4.890 | 1,003,642 |
| 2025-11-04 | 5.150 | 5.150 | 4.860 | 4.890 | 4.890 | 1,291,727 |
| 2025-11-03 | 5.130 | 5.170 | 4.980 | 5.010 | 5.010 | 2,118,489 |
| 2025-10-31 | 5.090 | 5.240 | 4.950 | 5.060 | 5.060 | 1,758,552 |
| 2025-10-30 | 4.850 | 5.290 | 4.850 | 5.000 | 5.000 | 2,197,502 |
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.