Media Times Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5.170 | 5.170 | 4.810 | 4.840 | 4.840 | 1,849,528 |
| 2025-10-28 | 5.450 | 5.540 | 5.000 | 5.040 | 5.040 | 2,828,188 |
| 2025-10-27 | 5.300 | 5.520 | 5.230 | 5.390 | 5.390 | 2,448,449 |
| 2025-10-24 | 5.630 | 5.630 | 5.200 | 5.240 | 5.240 | 2,299,562 |
| 2025-10-23 | 5.900 | 6.050 | 5.350 | 5.430 | 5.430 | 13,356,775 |
| 2025-10-22 | 5.300 | 5.950 | 5.000 | 5.700 | 5.700 | 10,602,093 |
| 2025-10-21 | 5.400 | 5.490 | 5.260 | 5.300 | 5.300 | 1,786,024 |
| 2025-10-20 | 5.320 | 5.540 | 5.290 | 5.390 | 5.390 | 2,854,183 |
| 2025-10-17 | 5.600 | 5.640 | 5.300 | 5.320 | 5.320 | 4,374,926 |
| 2025-10-16 | 5.290 | 6.190 | 5.250 | 5.550 | 5.550 | 34,632,317 |
| 2025-10-15 | 5.270 | 5.440 | 5.200 | 5.240 | 5.240 | 2,660,154 |
| 2025-10-14 | 5.160 | 5.450 | 5.150 | 5.180 | 5.180 | 2,445,962 |
| 2025-10-13 | 5.020 | 5.650 | 5.020 | 5.120 | 5.120 | 6,589,812 |
| 2025-10-10 | 5.480 | 5.750 | 5.150 | 5.320 | 5.320 | 8,785,557 |
| 2025-10-09 | 5.630 | 5.750 | 5.270 | 5.310 | 5.310 | 8,149,177 |
| 2025-10-08 | 5.750 | 6.040 | 5.600 | 5.630 | 5.630 | 23,940,746 |
| 2025-10-07 | 4.900 | 5.700 | 4.320 | 5.490 | 5.490 | 16,457,199 |
| 2025-10-06 | 4.970 | 4.980 | 4.720 | 4.780 | 4.780 | 1,288,883 |
| 2025-10-03 | 5.000 | 5.000 | 4.800 | 4.880 | 4.880 | 2,761,518 |
| 2025-10-02 | 5.140 | 5.140 | 4.810 | 4.970 | 4.970 | 2,152,002 |
| 2025-10-01 | 5.190 | 5.240 | 5.030 | 5.070 | 5.070 | 2,210,701 |
| 2025-09-30 | 5.300 | 5.420 | 5.110 | 5.130 | 5.130 | 2,047,649 |
| 2025-09-29 | 5.400 | 5.510 | 5.250 | 5.290 | 5.290 | 2,992,900 |
| 2025-09-26 | 5.220 | 5.550 | 5.190 | 5.370 | 5.370 | 11,695,798 |
| 2025-09-25 | 5.140 | 5.330 | 5.080 | 5.170 | 5.170 | 3,702,217 |
| 2025-09-24 | 5.130 | 5.390 | 5.080 | 5.130 | 5.130 | 3,966,488 |
| 2025-09-23 | 5.520 | 5.700 | 5.100 | 5.130 | 5.130 | 7,320,362 |
| 2025-09-22 | 5.400 | 5.800 | 5.010 | 5.400 | 5.400 | 22,582,010 |
| 2025-09-19 | 5.870 | 5.940 | 5.260 | 5.380 | 5.380 | 16,948,950 |
| 2025-09-18 | 6.150 | 6.350 | 5.800 | 5.980 | 5.980 | 49,186,631 |
| 2025-09-17 | 5.210 | 5.960 | 5.150 | 5.860 | 5.860 | 94,000,448 |
| 2025-09-16 | 4.000 | 4.960 | 3.960 | 4.960 | 4.960 | 60,436,980 |
| 2025-09-15 | 3.950 | 4.170 | 3.900 | 3.960 | 3.960 | 8,828,889 |
| 2025-09-12 | 3.670 | 3.950 | 3.670 | 3.870 | 3.870 | 5,325,197 |
| 2025-09-11 | 3.610 | 3.800 | 3.610 | 3.670 | 3.670 | 1,689,076 |
| 2025-09-10 | 3.600 | 3.900 | 3.510 | 3.650 | 3.650 | 2,169,837 |
| 2025-09-09 | 3.510 | 3.740 | 3.510 | 3.650 | 3.650 | 1,719,830 |
| 2025-09-08 | 3.850 | 3.850 | 3.650 | 3.700 | 3.700 | 1,989,988 |
| 2025-09-05 | 3.850 | 3.880 | 3.710 | 3.760 | 3.760 | 2,218,178 |
| 2025-09-04 | 3.870 | 3.990 | 3.750 | 3.800 | 3.800 | 1,982,891 |
| 2025-09-03 | 3.990 | 4.060 | 3.850 | 3.870 | 3.870 | 8,748,493 |
| 2025-09-02 | 4.190 | 4.230 | 3.810 | 3.850 | 3.850 | 13,559,820 |
| 2025-09-01 | 3.570 | 4.300 | 3.570 | 4.010 | 4.010 | 42,128,898 |
| 2025-08-29 | 3.700 | 3.840 | 3.390 | 3.420 | 3.420 | 7,706,709 |
| 2025-08-28 | 3.480 | 3.850 | 3.390 | 3.590 | 3.590 | 9,385,765 |
| 2025-08-27 | 3.200 | 3.950 | 3.200 | 3.460 | 3.460 | 22,755,526 |
| 2025-08-26 | 3.330 | 3.420 | 3.270 | 3.330 | 3.330 | 830,295 |
| 2025-08-25 | 3.230 | 3.470 | 3.230 | 3.320 | 3.320 | 1,538,943 |
| 2025-08-22 | 3.320 | 3.440 | 3.210 | 3.300 | 3.300 | 1,261,403 |
| 2025-08-21 | 3.300 | 3.450 | 3.230 | 3.320 | 3.320 | 2,226,436 |
| 2025-08-20 | 3.400 | 3.440 | 3.270 | 3.330 | 3.330 | 2,360,969 |
| 2025-08-19 | 3.470 | 3.470 | 3.300 | 3.400 | 3.400 | 1,434,487 |
| 2025-08-18 | 3.610 | 3.610 | 3.410 | 3.450 | 3.450 | 2,805,705 |
| 2025-08-15 | 3.230 | 4.150 | 3.220 | 3.620 | 3.620 | 21,707,355 |
| 2025-08-13 | 3.220 | 3.350 | 3.210 | 3.230 | 3.230 | 511,666 |
| 2025-08-12 | 3.220 | 3.360 | 3.200 | 3.220 | 3.220 | 674,511 |
| 2025-08-11 | 3.450 | 3.450 | 3.250 | 3.260 | 3.260 | 737,786 |
| 2025-08-08 | 3.500 | 3.500 | 3.250 | 3.280 | 3.280 | 519,386 |
| 2025-08-07 | 3.520 | 3.580 | 3.200 | 3.360 | 3.360 | 1,393,725 |
| 2025-08-06 | 3.540 | 3.540 | 3.300 | 3.410 | 3.410 | 2,660,538 |
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.