Media Times Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.330	2.330	2.000	2.120	2.120	290,720
2025-02-06	2.320	2.350	2.150	2.200	2.200	284,014
2025-02-04	2.330	2.410	2.230	2.260	2.260	655,925
2025-02-03	2.210	2.290	2.130	2.240	2.240	487,109
2025-01-31	2.290	2.290	2.200	2.210	2.210	164,853
2025-01-30	2.280	2.280	2.200	2.230	2.230	567,975
2025-01-29	2.350	2.350	2.160	2.200	2.200	144,813
2025-01-28	2.390	2.390	2.180	2.220	2.220	280,446
2025-01-27	2.390	2.390	2.210	2.240	2.240	139,713
2025-01-24	2.240	2.340	2.200	2.210	2.210	236,939
2025-01-23	2.260	2.290	2.240	2.260	2.260	191,719
2025-01-22	2.290	2.350	2.240	2.270	2.270	363,153
2025-01-21	2.380	2.400	2.290	2.300	2.300	428,066
2025-01-20	2.390	2.410	2.300	2.340	2.340	998,553
2025-01-17	2.460	2.460	2.330	2.360	2.360	103,266
2025-01-16	2.500	2.600	2.350	2.370	2.370	1,231,061
2025-01-15	2.350	2.550	2.300	2.410	2.410	2,005,220
2025-01-14	2.400	2.400	2.300	2.310	2.310	620,048
2025-01-13	2.350	2.390	2.320	2.350	2.350	256,560
2025-01-10	2.250	2.440	2.200	2.330	2.330	1,029,841
2025-01-09	2.320	2.330	2.250	2.260	2.260	423,069
2025-01-08	2.380	2.470	2.290	2.320	2.320	1,405,325
2025-01-07	2.500	2.500	2.350	2.420	2.420	928,424
2025-01-06	2.600	2.690	2.430	2.500	2.500	1,502,784
2025-01-03	2.520	2.740	2.510	2.610	2.610	3,071,607
2025-01-02	2.510	2.640	2.500	2.600	2.600	2,204,539
2025-01-01	2.450	2.650	2.450	2.530	2.530	1,522,655
2024-12-31	2.460	2.650	2.350	2.590	2.590	5,021,541
2024-12-30	2.220	2.480	2.160	2.410	2.410	3,479,575
2024-12-27	2.280	2.280	2.120	2.160	2.160	998,960
2024-12-26	2.240	2.240	2.030	2.160	2.160	420,976
2024-12-24	2.350	2.350	2.210	2.290	2.290	820,924
2024-12-23	2.450	2.490	2.240	2.260	2.260	3,328,747
2024-12-20	2.170	2.390	2.000	2.350	2.350	3,561,532
2024-12-19	2.300	2.350	1.990	2.000	2.000	3,112,226
2024-12-18	2.520	2.580	2.150	2.250	2.250	2,479,320
2024-12-17	2.730	2.740	2.520	2.540	2.540	1,648,770
2024-12-16	2.790	2.790	2.550	2.570	2.570	2,676,343
2024-12-13	2.740	2.740	2.550	2.660	2.660	1,982,116
2024-12-12	2.700	2.810	2.690	2.710	2.710	2,116,951
2024-12-11	2.770	2.780	2.620	2.670	2.670	2,331,983
2024-12-10	2.860	2.980	2.680	2.700	2.700	5,181,801
2024-12-09	2.700	2.920	2.650	2.830	2.830	5,468,994
2024-12-06	2.730	2.920	2.650	2.700	2.700	5,968,551
2024-12-05	2.970	3.040	2.770	2.800	2.800	7,946,173
2024-12-04	2.890	3.200	2.860	2.920	2.920	21,467,180
2024-12-03	2.650	2.870	2.510	2.810	2.810	14,560,380
2024-12-02	2.270	2.690	2.270	2.530	2.530	11,098,960
2024-11-29	2.330	2.390	2.200	2.230	2.230	2,150,461
2024-11-28	2.360	2.520	2.300	2.340	2.340	12,261,740
2024-11-27	2.220	2.340	2.050	2.230	2.230	6,610,846
2024-11-26	2.000	2.330	2.000	2.190	2.190	8,091,187
2024-11-25	1.860	2.050	1.860	2.000	2.000	793,875
2024-11-22	2.060	2.140	1.800	1.940	1.940	1,836,114
2024-11-21	1.900	2.280	1.900	2.080	2.080	7,474,369
2024-11-20	2.000	2.090	1.850	1.930	1.930	1,295,244
2024-11-19	2.000	2.000	1.800	1.960	1.960	380,887
2024-11-18	1.950	2.000	1.950	1.960	1.960	123,709
2024-11-15	2.040	2.100	1.950	2.000	2.000	836,282
2024-11-14	1.860	2.050	1.810	2.030	2.030	3,166,215

← NewerPage 8 of 21 · 1,242 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.