Mahmood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 562.00 | 629.89 | 562.00 | 610.04 | 610.04 | 54 |
| 2024-07-05 | 610.00 | 612.89 | 610.00 | 612.89 | 612.89 | 11 |
| 2024-07-04 | 540.38 | 629.00 | 540.38 | 612.89 | 612.89 | 412 |
| 2024-07-03 | 583.00 | 595.00 | 583.00 | 593.82 | 593.82 | 57 |
| 2024-07-02 | 525.61 | 589.95 | 525.61 | 584.78 | 584.78 | 214 |
| 2024-07-01 | 573.00 | 595.00 | 540.00 | 577.59 | 577.59 | 58 |
| 2024-06-28 | 529.00 | 578.68 | 520.00 | 573.32 | 573.32 | 1,488 |
| 2024-06-27 | 490.00 | 535.00 | 490.00 | 530.90 | 530.90 | 345 |
| 2024-06-26 | 455.55 | 543.00 | 455.55 | 534.00 | 534.00 | 73 |
| 2024-06-25 | 482.37 | 499.00 | 482.37 | 498.95 | 498.95 | 573 |
| 2024-06-24 | 530.70 | 530.70 | 530.07 | 530.08 | 530.08 | 55 |
| 2024-06-21 | 540.00 | 587.50 | 539.00 | 582.49 | 582.49 | 1,501 |
| 2024-06-20 | 498.00 | 542.40 | 498.00 | 541.66 | 541.66 | 1,300 |
| 2024-06-14 | 499.00 | 555.00 | 490.00 | 500.10 | 500.10 | 316 |
| 2024-06-13 | 497.00 | 554.65 | 497.00 | 530.58 | 530.58 | 2,400 |
| 2024-06-12 | 446.03 | 528.89 | 446.03 | 511.20 | 511.20 | 1,055 |
| 2024-06-11 | 577.00 | 577.00 | 487.46 | 487.46 | 487.46 | 1,343 |
| 2024-06-07 | 497.00 | 536.00 | 497.00 | 532.74 | 532.74 | 420 |
| 2024-06-06 | 457.24 | 497.00 | 457.24 | 497.00 | 497.00 | 30 |
| 2024-06-05 | 485.00 | 497.00 | 485.00 | 497.00 | 497.00 | 14 |
| 2024-06-04 | 460.00 | 497.00 | 460.00 | 497.00 | 497.00 | 101 |
| 2024-06-03 | 460.00 | 500.00 | 460.00 | 500.00 | 500.00 | 49 |
| 2024-05-31 | 514.83 | 514.83 | 500.00 | 500.00 | 500.00 | 55 |
| 2024-05-30 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 200 |
| 2024-05-29 | 457.00 | 496.15 | 457.00 | 496.15 | 496.15 | 9 |
| 2024-05-27 | 490.00 | 500.00 | 451.00 | 496.15 | 496.15 | 309 |
| 2024-05-24 | 470.92 | 490.00 | 470.92 | 490.00 | 490.00 | 130 |
| 2024-05-23 | 510.00 | 510.00 | 470.92 | 470.92 | 470.92 | 1,485 |
| 2024-05-22 | 564.00 | 564.00 | 487.00 | 509.10 | 509.10 | 1,156 |
| 2024-05-21 | 536.00 | 536.00 | 520.00 | 525.52 | 525.52 | 69 |
| 2024-05-20 | 502.75 | 502.75 | 433.00 | 499.22 | 499.22 | 562 |
| 2024-05-17 | 490.00 | 495.00 | 433.98 | 468.11 | 468.11 | 9 |
| 2024-05-16 | 477.00 | 477.00 | 412.00 | 468.11 | 468.11 | 189 |
| 2024-05-15 | 415.00 | 458.00 | 407.00 | 445.00 | 445.00 | 167 |
| 2024-05-14 | 444.00 | 445.00 | 440.00 | 440.00 | 440.00 | 120 |
| 2024-05-13 | 429.99 | 429.99 | 429.99 | 429.99 | 429.99 | 64 |
| 2024-05-10 | 385.00 | 430.00 | 385.00 | 429.99 | 429.99 | 152 |
| 2024-05-09 | 415.50 | 415.50 | 414.99 | 415.00 | 415.00 | 490 |
| 2024-05-08 | 389.00 | 416.00 | 389.00 | 409.51 | 409.51 | 251 |
| 2024-05-03 | 409.00 | 425.50 | 399.50 | 420.00 | 420.00 | 110 |
| 2024-04-30 | 371.50 | 410.00 | 371.50 | 408.78 | 408.78 | 208 |
| 2024-04-29 | 380.00 | 400.00 | 380.00 | 400.00 | 400.00 | 117 |
| 2024-04-26 | 376.00 | 400.50 | 376.00 | 400.48 | 400.48 | 301 |
| 2024-04-24 | 375.00 | 405.00 | 375.00 | 404.00 | 404.00 | 137 |
| 2024-04-22 | 376.20 | 403.00 | 376.01 | 403.00 | 403.00 | 4 |
| 2024-04-19 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 100 |
| 2024-04-17 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 100 |
| 2024-04-15 | 400.00 | 400.00 | 380.50 | 380.50 | 380.50 | 50 |
| 2024-04-09 | 370.00 | 385.50 | 370.00 | 380.50 | 380.50 | 1,050 |
| 2024-04-08 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 100 |
| 2024-04-04 | 389.00 | 390.00 | 389.00 | 390.00 | 390.00 | 400 |
| 2024-04-03 | 385.00 | 389.00 | 358.00 | 368.00 | 368.00 | 350 |
| 2024-04-02 | 370.70 | 383.38 | 370.70 | 383.38 | 383.38 | 50 |
| 2024-04-01 | 372.00 | 400.00 | 370.00 | 383.38 | 383.38 | 500 |
| 2024-03-29 | 376.00 | 390.00 | 376.00 | 383.03 | 383.03 | 200 |
| 2024-03-28 | 390.00 | 394.00 | 380.10 | 394.00 | 394.00 | 350 |
| 2024-03-27 | 397.70 | 398.00 | 397.70 | 397.85 | 397.85 | 100 |
| 2024-03-26 | 375.00 | 399.00 | 375.00 | 387.14 | 387.14 | 750 |
| 2024-03-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2024-03-22 | 390.00 | 398.00 | 385.00 | 391.50 | 391.50 | 150 |
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.