Mahmood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-21 | 399.00 | 402.00 | 399.00 | 402.00 | 402.00 | 200 |
| 2024-03-20 | 378.10 | 400.00 | 378.10 | 398.50 | 398.50 | 400 |
| 2024-03-19 | 370.00 | 413.00 | 370.00 | 407.15 | 407.15 | 700 |
| 2024-03-18 | 394.00 | 394.00 | 390.33 | 390.33 | 390.33 | 50 |
| 2024-03-15 | 381.00 | 410.00 | 380.00 | 390.33 | 390.33 | 1,100 |
| 2024-03-14 | 381.00 | 407.00 | 381.00 | 407.00 | 407.00 | 50 |
| 2024-03-12 | 410.00 | 410.00 | 407.00 | 407.00 | 407.00 | 50 |
| 2024-03-11 | 399.99 | 408.00 | 399.99 | 407.00 | 407.00 | 250 |
| 2024-03-08 | 406.00 | 406.89 | 406.00 | 406.33 | 406.33 | 700 |
| 2024-03-07 | 372.00 | 385.00 | 372.00 | 378.50 | 378.50 | 100 |
| 2024-03-06 | 393.00 | 411.00 | 390.00 | 401.00 | 401.00 | 250 |
| 2024-03-05 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 150 |
| 2024-03-01 | 402.00 | 421.00 | 402.00 | 416.00 | 416.00 | 650 |
| 2024-02-29 | 420.00 | 446.00 | 386.00 | 433.72 | 433.72 | 700 |
| 2024-02-28 | 410.00 | 425.00 | 402.00 | 415.75 | 415.75 | 400 |
| 2024-02-27 | 422.00 | 422.00 | 420.50 | 420.50 | 420.50 | 50 |
| 2024-02-26 | 430.00 | 430.00 | 411.00 | 420.50 | 420.50 | 100 |
| 2024-02-23 | 430.00 | 438.00 | 422.00 | 430.00 | 430.00 | 250 |
| 2024-02-22 | 421.00 | 425.00 | 421.00 | 423.00 | 423.00 | 100 |
| 2024-02-20 | 465.00 | 465.00 | 452.13 | 452.13 | 452.13 | 50 |
| 2024-02-19 | 452.25 | 452.25 | 452.00 | 452.13 | 452.13 | 100 |
| 2024-02-16 | 479.41 | 488.00 | 479.41 | 488.00 | 488.00 | 500 |
| 2024-02-15 | 518.28 | 518.28 | 518.28 | 518.28 | 518.28 | 100 |
| 2024-01-31 | 560.30 | 560.30 | 560.30 | 560.30 | 560.30 | 100 |
| 2024-01-09 | 540.00 | 548.50 | 540.00 | 548.50 | 548.50 | 400 |
| 2024-01-08 | 500.00 | 549.00 | 500.00 | 549.00 | 549.00 | 100 |
| 2024-01-05 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 50 |
| 2024-01-04 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| 2024-01-03 | 520.95 | 520.95 | 520.95 | 520.95 | 520.95 | 100 |
| 2024-01-02 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 50 |
| 2024-01-01 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 100 |
| 2023-12-28 | 498.00 | 503.00 | 498.00 | 501.92 | 501.92 | 1,450 |
| 2023-12-27 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 100 |
| 2023-12-26 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 100 |
| 2023-12-20 | 485.63 | 485.63 | 485.63 | 485.63 | 485.63 | 100 |
| 2023-12-18 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 100 |
| 2023-12-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 600 |
| 2023-12-14 | 480.00 | 505.00 | 478.00 | 491.18 | 491.18 | 3,400 |
| 2023-12-13 | 452.00 | 475.85 | 440.00 | 470.32 | 470.32 | 700 |
| 2023-12-12 | 443.00 | 450.00 | 443.00 | 446.50 | 446.50 | 100 |
| 2023-12-08 | 452.50 | 465.85 | 452.00 | 458.93 | 458.93 | 200 |
| 2023-12-06 | 452.10 | 465.00 | 452.10 | 464.33 | 464.33 | 650 |
| 2023-11-23 | 563.63 | 563.63 | 488.00 | 488.18 | 488.18 | 2,650 |
| 2023-11-22 | 526.50 | 526.50 | 526.50 | 526.50 | 526.50 | 50 |
| 2023-11-17 | 469.85 | 490.00 | 469.85 | 490.00 | 490.00 | 1,550 |
| 2023-11-16 | 451.00 | 469.85 | 451.00 | 469.85 | 469.85 | 250 |
| 2023-11-07 | 483.50 | 483.50 | 483.50 | 483.50 | 483.50 | 100 |
| 2023-11-06 | 485.85 | 485.85 | 483.50 | 483.50 | 483.50 | 100 |
| 2023-11-03 | 549.49 | 549.49 | 477.00 | 483.50 | 483.50 | 150 |
| 2023-10-31 | 518.50 | 518.50 | 518.50 | 518.50 | 518.50 | 50 |
| 2023-10-27 | 498.85 | 498.85 | 482.50 | 482.50 | 482.50 | 50 |
| 2023-10-19 | 470.00 | 495.00 | 470.00 | 482.50 | 482.50 | 100 |
| 2023-10-18 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | 150 |
| 2023-10-16 | 465.00 | 500.00 | 465.00 | 500.00 | 500.00 | 50 |
| 2023-10-12 | 500.00 | 500.00 | 499.99 | 500.00 | 500.00 | 150 |
| 2023-10-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 150 |
| 2023-10-09 | 508.75 | 510.00 | 508.75 | 508.75 | 508.75 | 450 |
| 2023-10-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 50 |
| 2023-10-05 | 545.00 | 545.00 | 510.10 | 533.37 | 533.37 | 150 |
| 2023-10-04 | 540.00 | 544.90 | 540.00 | 541.63 | 541.63 | 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.