Media Times Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.880	1.880	1.470	1.500	1.500	1,272,975
2025-05-07	1.770	1.820	1.700	1.720	1.720	225,736
2025-05-06	1.870	1.900	1.820	1.880	1.880	266,004
2025-05-05	1.880	1.880	1.800	1.850	1.850	42,892
2025-05-02	1.850	1.890	1.800	1.850	1.850	79,776
2025-04-30	1.750	1.900	1.750	1.770	1.770	359,475
2025-04-29	1.900	1.950	1.820	1.890	1.890	262,226
2025-04-28	1.980	1.980	1.800	1.850	1.850	491,855
2025-04-25	1.970	1.990	1.800	1.890	1.890	1,038,974
2025-04-24	1.950	1.990	1.830	1.890	1.890	939,417
2025-04-23	1.990	2.080	1.820	1.970	1.970	1,215,669
2025-04-22	1.850	1.950	1.800	1.940	1.940	807,485
2025-04-21	1.890	1.890	1.750	1.810	1.810	70,491
2025-04-18	1.900	1.900	1.760	1.780	1.780	335,028
2025-04-17	1.900	1.900	1.800	1.820	1.820	379,817
2025-04-16	1.920	1.950	1.800	1.820	1.820	416,616
2025-04-15	1.860	1.930	1.710	1.870	1.870	675,668
2025-04-14	1.750	1.880	1.730	1.750	1.750	2,205,999
2025-04-11	1.900	1.920	1.770	1.800	1.800	709,107
2025-04-10	1.930	1.940	1.800	1.850	1.850	668,949
2025-04-09	1.860	1.890	1.800	1.810	1.810	631,853
2025-04-08	1.980	1.980	1.840	1.890	1.890	663,041
2025-04-07	1.990	1.990	1.720	1.880	1.880	1,225,246
2025-04-04	2.060	2.060	1.970	2.000	2.000	222,063
2025-04-03	2.090	2.090	1.910	1.950	1.950	275,205
2025-03-27	2.060	2.080	2.000	2.020	2.020	141,253
2025-03-26	2.090	2.090	1.960	2.010	2.010	50,934
2025-03-25	2.090	2.090	2.000	2.000	2.000	411,872
2025-03-24	2.000	2.100	2.000	2.020	2.020	53,380
2025-03-21	2.120	2.150	2.020	2.030	2.030	182,148
2025-03-20	2.090	2.100	2.020	2.070	2.070	271,906
2025-03-19	2.100	2.100	2.020	2.090	2.090	59,241
2025-03-18	2.130	2.150	2.000	2.040	2.040	60,120
2025-03-17	2.100	2.100	2.060	2.090	2.090	23,571
2025-03-14	2.090	2.090	2.040	2.050	2.050	123,941
2025-03-13	2.030	2.130	2.020	2.090	2.090	83,363
2025-03-12	2.100	2.130	2.010	2.060	2.060	192,701
2025-03-11	2.100	2.100	1.920	2.040	2.040	1,568,548
2025-03-10	2.180	2.180	2.030	2.040	2.040	224,439
2025-03-07	2.220	2.220	2.070	2.100	2.100	228,979
2025-03-06	2.220	2.220	2.060	2.080	2.080	75,245
2025-03-05	2.230	2.230	2.050	2.080	2.080	145,478
2025-03-04	2.100	2.170	2.050	2.090	2.090	181,058
2025-03-03	2.220	2.220	2.110	2.120	2.120	20,806
2025-02-28	2.240	2.240	2.090	2.130	2.130	558,209
2025-02-27	2.250	2.250	2.140	2.200	2.200	107,873
2025-02-26	2.250	2.370	2.130	2.160	2.160	994,427
2025-02-25	2.240	2.240	2.150	2.200	2.200	183,472
2025-02-24	2.250	2.250	2.120	2.200	2.200	338,780
2025-02-21	2.320	2.320	2.160	2.190	2.190	195,441
2025-02-20	2.300	2.300	2.160	2.220	2.220	89,135
2025-02-19	2.140	2.290	2.140	2.200	2.200	297,712
2025-02-18	2.150	2.220	2.110	2.130	2.130	110,001
2025-02-17	2.240	2.240	2.130	2.160	2.160	191,964
2025-02-14	2.250	2.250	2.150	2.170	2.170	50,004
2025-02-13	2.260	2.260	2.120	2.220	2.220	214,013
2025-02-12	2.120	2.240	2.120	2.220	2.220	183,258
2025-02-11	2.140	2.250	2.140	2.190	2.190	147,997
2025-02-10	2.220	2.220	2.100	2.140	2.140	192,674
2025-02-07	2.330	2.330	2.000	2.120	2.120	290,720

← NewerPage 7 of 21 · 1,241 trading daysOlder →

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.