Media Times Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.590 | 3.640 | 3.420 | 3.480 | 3.480 | 4,496,759 |
| 2025-08-04 | 3.220 | 3.610 | 3.000 | 3.590 | 3.590 | 10,955,070 |
| 2025-08-01 | 3.150 | 3.290 | 3.060 | 3.170 | 3.170 | 2,362,752 |
| 2025-07-31 | 3.050 | 3.280 | 3.050 | 3.150 | 3.150 | 2,506,209 |
| 2025-07-30 | 3.160 | 3.400 | 3.000 | 3.100 | 3.100 | 6,063,606 |
| 2025-07-29 | 3.310 | 3.400 | 3.150 | 3.160 | 3.160 | 1,646,670 |
| 2025-07-28 | 3.350 | 3.480 | 3.140 | 3.280 | 3.280 | 2,836,785 |
| 2025-07-25 | 3.420 | 3.570 | 3.180 | 3.220 | 3.220 | 6,166,532 |
| 2025-07-24 | 3.780 | 4.050 | 3.300 | 3.420 | 3.420 | 37,109,870 |
| 2025-07-23 | 3.150 | 3.870 | 3.080 | 3.670 | 3.670 | 38,368,003 |
| 2025-07-22 | 3.230 | 3.430 | 3.030 | 3.070 | 3.070 | 10,996,620 |
| 2025-07-21 | 2.710 | 3.240 | 2.650 | 3.140 | 3.140 | 8,670,445 |
| 2025-07-18 | 2.900 | 2.930 | 2.750 | 2.760 | 2.760 | 724,147 |
| 2025-07-17 | 2.820 | 2.930 | 2.820 | 2.860 | 2.860 | 1,517,612 |
| 2025-07-16 | 2.900 | 2.940 | 2.760 | 2.790 | 2.790 | 1,557,568 |
| 2025-07-15 | 2.750 | 3.150 | 2.750 | 2.830 | 2.830 | 8,489,971 |
| 2025-07-14 | 2.700 | 2.990 | 2.600 | 2.830 | 2.830 | 6,224,520 |
| 2025-07-11 | 2.720 | 2.720 | 2.620 | 2.640 | 2.640 | 272,727 |
| 2025-07-10 | 2.690 | 2.720 | 2.610 | 2.670 | 2.670 | 826,274 |
| 2025-07-09 | 2.690 | 2.800 | 2.650 | 2.680 | 2.680 | 487,779 |
| 2025-07-08 | 2.700 | 2.850 | 2.610 | 2.690 | 2.690 | 1,557,796 |
| 2025-07-07 | 2.750 | 2.810 | 2.620 | 2.690 | 2.690 | 748,206 |
| 2025-07-04 | 2.810 | 2.950 | 2.650 | 2.710 | 2.710 | 1,281,646 |
| 2025-07-03 | 2.630 | 3.000 | 2.550 | 2.790 | 2.790 | 7,331,550 |
| 2025-07-02 | 2.650 | 2.740 | 2.550 | 2.560 | 2.560 | 1,262,580 |
| 2025-07-01 | 2.740 | 2.740 | 2.630 | 2.650 | 2.650 | 1,101,299 |
| 2025-06-30 | 2.740 | 2.770 | 2.610 | 2.660 | 2.660 | 2,947,770 |
| 2025-06-27 | 2.790 | 2.800 | 2.650 | 2.660 | 2.660 | 2,928,441 |
| 2025-06-26 | 2.820 | 2.830 | 2.650 | 2.720 | 2.720 | 1,699,140 |
| 2025-06-25 | 2.700 | 2.900 | 2.700 | 2.720 | 2.720 | 2,286,754 |
| 2025-06-24 | 2.790 | 3.040 | 2.700 | 2.810 | 2.810 | 5,524,369 |
| 2025-06-23 | 2.420 | 2.710 | 2.390 | 2.490 | 2.490 | 3,165,216 |
| 2025-06-20 | 2.990 | 2.990 | 2.540 | 2.590 | 2.590 | 6,212,489 |
| 2025-06-19 | 2.800 | 3.070 | 2.730 | 2.800 | 2.800 | 5,821,451 |
| 2025-06-18 | 3.110 | 3.120 | 2.820 | 2.900 | 2.900 | 6,798,309 |
| 2025-06-17 | 3.480 | 3.480 | 3.000 | 3.170 | 3.170 | 19,795,730 |
| 2025-06-16 | 2.750 | 3.500 | 2.620 | 3.210 | 3.210 | 56,419,398 |
| 2025-06-13 | 2.130 | 2.810 | 2.010 | 2.710 | 2.710 | 27,189,737 |
| 2025-06-12 | 2.330 | 2.340 | 2.120 | 2.130 | 2.130 | 1,680,701 |
| 2025-06-11 | 2.190 | 2.410 | 2.170 | 2.250 | 2.250 | 4,845,633 |
| 2025-06-10 | 2.210 | 2.210 | 2.090 | 2.100 | 2.100 | 1,037,226 |
| 2025-06-05 | 2.180 | 2.240 | 2.100 | 2.120 | 2.120 | 1,344,124 |
| 2025-06-04 | 2.130 | 2.190 | 2.050 | 2.130 | 2.130 | 1,904,199 |
| 2025-06-03 | 2.150 | 2.150 | 2.050 | 2.050 | 2.050 | 1,033,272 |
| 2025-06-02 | 2.140 | 2.140 | 2.010 | 2.080 | 2.080 | 653,132 |
| 2025-05-30 | 2.150 | 2.150 | 2.050 | 2.080 | 2.080 | 557,419 |
| 2025-05-29 | 2.000 | 2.180 | 1.940 | 2.090 | 2.090 | 3,250,767 |
| 2025-05-27 | 2.160 | 2.160 | 2.040 | 2.050 | 2.050 | 953,873 |
| 2025-05-26 | 2.000 | 2.200 | 2.000 | 2.100 | 2.100 | 6,823,120 |
| 2025-05-23 | 1.900 | 2.190 | 1.770 | 2.010 | 2.010 | 2,154,182 |
| 2025-05-22 | 1.890 | 1.900 | 1.820 | 1.830 | 1.830 | 162,419 |
| 2025-05-21 | 1.910 | 1.910 | 1.700 | 1.840 | 1.840 | 920,567 |
| 2025-05-20 | 1.890 | 1.890 | 1.800 | 1.840 | 1.840 | 19,367 |
| 2025-05-19 | 1.890 | 1.890 | 1.810 | 1.850 | 1.850 | 8,360 |
| 2025-05-16 | 1.890 | 1.900 | 1.800 | 1.850 | 1.850 | 166,357 |
| 2025-05-15 | 1.890 | 1.910 | 1.800 | 1.830 | 1.830 | 288,749 |
| 2025-05-14 | 1.760 | 1.940 | 1.730 | 1.800 | 1.800 | 170,923 |
| 2025-05-13 | 1.890 | 1.890 | 1.720 | 1.820 | 1.820 | 234,273 |
| 2025-05-12 | 1.790 | 1.890 | 1.710 | 1.860 | 1.860 | 687,543 |
| 2025-05-09 | 1.420 | 1.630 | 1.420 | 1.510 | 1.510 | 441,053 |
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.