Mahmood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 126.29 | 126.29 | 122.90 | 123.13 | 123.13 | 24,183 |
| 2026-10-19 | 127.00 | 127.67 | 124.84 | 124.98 | 124.98 | 32,831 |
| 2026-10-16 | 128.87 | 130.01 | 125.10 | 127.60 | 127.60 | 17,033 |
| 2026-10-15 | 129.98 | 130.97 | 127.00 | 128.87 | 128.87 | 36,903 |
| 2026-10-14 | 126.00 | 131.00 | 124.53 | 128.41 | 128.41 | 42,754 |
| 2026-10-13 | 131.98 | 131.98 | 125.00 | 125.87 | 125.87 | 69,752 |
| 2026-10-12 | 132.97 | 133.47 | 130.00 | 130.23 | 130.23 | 54,325 |
| 2026-10-09 | 132.03 | 134.24 | 131.12 | 132.57 | 132.57 | 108,520 |
| 2026-10-08 | 132.98 | 135.80 | 131.51 | 132.03 | 132.03 | 47,301 |
| 2026-10-07 | 133.35 | 136.85 | 130.12 | 132.73 | 132.73 | 162,206 |
| 2026-10-06 | 133.86 | 137.98 | 132.50 | 135.26 | 135.26 | 32,498 |
| 2026-10-05 | 136.00 | 136.00 | 132.00 | 133.81 | 133.81 | 23,951 |
| 2026-10-02 | 138.79 | 138.79 | 135.11 | 136.35 | 136.35 | 20,858 |
| 2026-10-01 | 138.11 | 139.34 | 137.07 | 137.40 | 137.40 | 26,900 |
| 2026-09-30 | 138.04 | 139.40 | 138.00 | 138.19 | 138.19 | 47,583 |
| 2026-09-29 | 139.99 | 140.00 | 138.00 | 138.04 | 138.04 | 23,563 |
| 2026-09-28 | 139.05 | 140.45 | 138.25 | 138.98 | 138.98 | 9,705 |
| 2026-09-25 | 140.46 | 140.57 | 138.90 | 139.39 | 139.39 | 13,850 |
| 2026-09-24 | 139.00 | 141.97 | 139.00 | 139.11 | 139.11 | 31,109 |
| 2026-09-23 | 141.98 | 142.96 | 140.00 | 140.21 | 140.21 | 29,129 |
| 2026-09-22 | 138.12 | 142.50 | 138.12 | 141.86 | 141.86 | 54,336 |
| 2026-09-21 | 141.00 | 141.96 | 139.07 | 139.56 | 139.56 | 23,769 |
| 2026-09-18 | 137.90 | 142.00 | 137.90 | 139.23 | 139.23 | 48,825 |
| 2026-09-17 | 143.98 | 145.00 | 137.00 | 137.90 | 137.90 | 106,133 |
| 2026-09-16 | 145.00 | 152.00 | 141.25 | 142.50 | 142.50 | 169,862 |
| 2026-09-15 | 137.00 | 147.60 | 134.50 | 145.07 | 145.07 | 256,151 |
| 2026-09-14 | 135.02 | 136.90 | 133.20 | 134.25 | 134.25 | 27,662 |
| 2026-09-11 | 133.99 | 137.93 | 130.11 | 137.33 | 137.33 | 59,742 |
| 2026-09-10 | 137.00 | 137.00 | 132.50 | 132.81 | 132.81 | 31,358 |
| 2026-09-09 | 136.21 | 138.65 | 135.16 | 135.86 | 135.86 | 32,410 |
| 2026-09-08 | 139.90 | 139.90 | 132.00 | 136.17 | 136.17 | 51,354 |
| 2026-09-07 | 140.95 | 142.00 | 139.00 | 139.06 | 139.06 | 28,342 |
| 2026-09-04 | 138.70 | 143.85 | 138.65 | 139.64 | 139.64 | 69,170 |
| 2026-09-03 | 140.00 | 140.00 | 136.03 | 137.02 | 137.02 | 72,338 |
| 2026-09-02 | 140.00 | 141.20 | 139.00 | 139.15 | 139.15 | 43,475 |
| 2026-09-01 | 141.98 | 142.45 | 140.00 | 140.51 | 140.51 | 51,505 |
| 2026-08-31 | 143.90 | 143.95 | 141.00 | 141.41 | 141.41 | 52,722 |
| 2026-08-28 | 144.44 | 145.00 | 141.28 | 141.97 | 141.97 | 77,286 |
| 2026-08-27 | 144.28 | 145.40 | 142.15 | 143.07 | 143.07 | 43,075 |
| 2026-08-25 | 144.02 | 146.00 | 143.98 | 144.28 | 144.28 | 37,478 |
| 2026-08-24 | 147.98 | 149.00 | 143.01 | 143.98 | 143.98 | 86,618 |
| 2026-08-21 | 149.98 | 149.98 | 145.00 | 146.37 | 146.37 | 327,510 |
| 2026-08-20 | 141.99 | 153.49 | 139.00 | 145.03 | 145.03 | 558,284 |
| 2026-08-19 | 140.00 | 143.97 | 139.55 | 140.40 | 140.40 | 77,417 |
| 2026-08-18 | 144.99 | 144.99 | 141.00 | 142.16 | 142.16 | 102,720 |
| 2026-08-17 | 149.80 | 151.50 | 144.35 | 145.41 | 145.41 | 119,986 |
| 2026-08-13 | 148.95 | 150.50 | 146.50 | 148.10 | 148.10 | 263,839 |
| 2026-08-12 | 146.40 | 148.48 | 144.00 | 147.01 | 147.01 | 333,706 |
| 2026-08-11 | 149.12 | 149.12 | 144.77 | 145.30 | 145.30 | 239,489 |
| 2026-08-10 | 151.00 | 151.50 | 148.26 | 149.26 | 149.26 | 280,587 |
| 2026-08-07 | 151.90 | 156.77 | 148.00 | 150.14 | 150.14 | 726,997 |
| 2026-08-06 | 145.00 | 155.97 | 139.25 | 149.30 | 149.30 | 2,001,561 |
| 2026-08-05 | 173.99 | 173.99 | 152.98 | 152.98 | 152.98 | 854,369 |
| 2026-08-04 | 190.00 | 190.00 | 169.98 | 169.98 | 169.98 | 394,778 |
| 2026-08-03 | 199.87 | 199.87 | 187.00 | 188.87 | 188.87 | 44,085 |
| 2026-07-31 | 199.95 | 199.95 | 193.12 | 194.46 | 194.46 | 6,869 |
| 2026-07-30 | 192.00 | 199.00 | 189.00 | 193.32 | 193.32 | 10,095 |
| 2026-07-29 | 183.60 | 196.69 | 183.60 | 189.65 | 189.65 | 11,780 |
| 2026-07-28 | 192.22 | 197.01 | 192.16 | 196.78 | 196.78 | 8,044 |
| 2026-07-27 | 202.19 | 202.19 | 189.39 | 192.22 | 192.22 | 5,757 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-05 | 10.0000 PKR |
| 2021-11-11 | 10.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.