Media Times Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.900 | 1.900 | 1.780 | 1.820 | 1.820 | 1,457,851 |
| 2024-11-12 | 1.930 | 1.930 | 1.850 | 1.860 | 1.860 | 669,222 |
| 2024-11-11 | 1.900 | 1.980 | 1.880 | 1.930 | 1.930 | 1,183,842 |
| 2024-11-08 | 1.950 | 1.950 | 1.830 | 1.870 | 1.870 | 1,158,415 |
| 2024-11-07 | 1.780 | 1.940 | 1.700 | 1.900 | 1.900 | 6,116,478 |
| 2024-11-06 | 1.900 | 1.900 | 1.690 | 1.730 | 1.730 | 3,998,719 |
| 2024-11-05 | 1.880 | 1.880 | 1.800 | 1.830 | 1.830 | 543,883 |
| 2024-11-04 | 1.920 | 1.920 | 1.790 | 1.810 | 1.810 | 383,231 |
| 2024-11-01 | 1.870 | 1.910 | 1.800 | 1.830 | 1.830 | 352,191 |
| 2024-10-31 | 1.910 | 1.950 | 1.790 | 1.840 | 1.840 | 916,196 |
| 2024-10-30 | 1.990 | 2.080 | 1.890 | 1.900 | 1.900 | 604,640 |
| 2024-10-29 | 2.060 | 2.180 | 1.910 | 2.010 | 2.010 | 1,098,942 |
| 2024-10-28 | 2.030 | 2.150 | 2.030 | 2.060 | 2.060 | 319,857 |
| 2024-10-25 | 2.120 | 2.140 | 2.010 | 2.030 | 2.030 | 708,133 |
| 2024-10-24 | 2.150 | 2.150 | 2.040 | 2.120 | 2.120 | 950,249 |
| 2024-10-23 | 2.100 | 2.190 | 2.020 | 2.050 | 2.050 | 670,182 |
| 2024-10-22 | 2.100 | 2.180 | 2.090 | 2.140 | 2.140 | 535,421 |
| 2024-10-21 | 2.110 | 2.110 | 2.000 | 2.080 | 2.080 | 609,904 |
| 2024-10-18 | 2.090 | 2.100 | 1.970 | 1.990 | 1.990 | 293,952 |
| 2024-10-17 | 2.090 | 2.230 | 1.970 | 2.000 | 2.000 | 1,730,104 |
| 2024-10-16 | 2.120 | 2.120 | 1.950 | 1.980 | 1.980 | 511,894 |
| 2024-10-15 | 2.150 | 2.150 | 1.960 | 1.990 | 1.990 | 697,690 |
| 2024-10-14 | 2.150 | 2.180 | 2.020 | 2.060 | 2.060 | 464,863 |
| 2024-10-11 | 2.300 | 2.300 | 1.830 | 2.070 | 2.070 | 1,013,221 |
| 2024-10-10 | 2.320 | 2.320 | 2.180 | 2.190 | 2.190 | 585,191 |
| 2024-10-09 | 2.300 | 2.370 | 2.200 | 2.270 | 2.270 | 1,243,612 |
| 2024-10-08 | 2.440 | 2.440 | 2.210 | 2.220 | 2.220 | 1,533,956 |
| 2024-10-07 | 2.490 | 2.490 | 2.320 | 2.340 | 2.340 | 723,477 |
| 2024-10-04 | 2.300 | 2.560 | 2.150 | 2.400 | 2.400 | 5,037,969 |
| 2024-10-03 | 2.300 | 2.300 | 2.220 | 2.230 | 2.230 | 486,890 |
| 2024-10-02 | 2.410 | 2.410 | 2.200 | 2.240 | 2.240 | 1,265,893 |
| 2024-10-01 | 2.400 | 2.500 | 2.310 | 2.330 | 2.330 | 1,003,124 |
| 2024-09-30 | 2.200 | 2.500 | 2.200 | 2.360 | 2.360 | 3,632,386 |
| 2024-09-27 | 2.150 | 2.400 | 2.150 | 2.200 | 2.200 | 936,990 |
| 2024-09-26 | 2.010 | 2.500 | 2.010 | 2.220 | 2.220 | 1,790,635 |
| 2024-09-25 | 2.200 | 2.550 | 2.140 | 2.460 | 2.460 | 3,551,052 |
| 2024-09-24 | 2.210 | 2.210 | 2.060 | 2.140 | 2.140 | 1,226,500 |
| 2024-09-23 | 2.300 | 2.300 | 2.070 | 2.140 | 2.140 | 1,641,590 |
| 2024-09-20 | 2.120 | 2.380 | 2.120 | 2.240 | 2.240 | 3,572,305 |
| 2024-09-19 | 2.440 | 2.500 | 2.110 | 2.150 | 2.150 | 5,917,466 |
| 2024-09-18 | 2.710 | 2.750 | 2.330 | 2.400 | 2.400 | 4,564,559 |
| 2024-09-16 | 3.050 | 3.180 | 2.490 | 2.710 | 2.710 | 25,613,949 |
| 2024-09-13 | 2.200 | 3.090 | 2.110 | 3.090 | 3.090 | 31,591,180 |
| 2024-09-12 | 2.160 | 2.180 | 2.010 | 2.090 | 2.090 | 2,401,089 |
| 2024-09-11 | 2.000 | 2.100 | 1.900 | 2.080 | 2.080 | 2,513,919 |
| 2024-09-10 | 2.070 | 2.130 | 1.970 | 1.990 | 1.990 | 3,019,306 |
| 2024-09-09 | 2.200 | 2.240 | 2.050 | 2.060 | 2.060 | 2,267,812 |
| 2024-09-06 | 2.300 | 2.390 | 2.110 | 2.170 | 2.170 | 4,211,834 |
| 2024-09-05 | 2.360 | 2.540 | 2.260 | 2.300 | 2.300 | 25,875,270 |
| 2024-09-04 | 1.750 | 2.300 | 1.700 | 2.190 | 2.190 | 21,957,570 |
| 2024-09-03 | 1.620 | 1.730 | 1.620 | 1.710 | 1.710 | 69,514 |
| 2024-09-02 | 1.750 | 1.750 | 1.670 | 1.670 | 1.670 | 120,702 |
| 2024-08-30 | 1.850 | 1.850 | 1.700 | 1.720 | 1.720 | 235,816 |
| 2024-08-29 | 1.790 | 1.790 | 1.700 | 1.730 | 1.730 | 338,780 |
| 2024-08-28 | 1.830 | 1.840 | 1.660 | 1.680 | 1.680 | 136,300 |
| 2024-08-27 | 1.850 | 1.850 | 1.700 | 1.730 | 1.730 | 336,780 |
| 2024-08-26 | 1.860 | 1.940 | 1.720 | 1.740 | 1.740 | 1,159,071 |
| 2024-08-23 | 1.880 | 1.920 | 1.650 | 1.810 | 1.810 | 2,931,267 |
| 2024-08-22 | 1.690 | 1.920 | 1.500 | 1.750 | 1.750 | 6,872,197 |
| 2024-08-21 | 1.690 | 1.690 | 1.600 | 1.620 | 1.620 | 273,737 |
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.