Mahmood Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	518.00	518.00	518.00	518.00	518.00	50
2023-09-28	560.00	560.00	560.00	560.00	560.00	700
2023-09-27	550.50	550.50	550.50	550.50	550.50	100
2023-09-26	536.00	536.00	536.00	536.00	536.00	50
2023-09-25	518.00	518.00	518.00	518.00	518.00	50
2023-09-22	489.79	495.00	489.79	493.77	493.77	650
2023-09-20	463.15	463.15	459.45	460.60	460.60	700
2023-09-19	496.70	577.24	496.70	496.70	496.70	8,300
2023-09-18	560.00	560.00	536.96	536.97	536.97	2,650
2023-09-15	558.99	580.50	558.99	580.50	580.50	400
2023-09-14	540.00	540.00	540.00	540.00	540.00	50
2023-09-13	540.10	560.00	540.00	560.00	560.00	200
2023-09-11	600.00	600.00	571.77	571.77	571.77	900
2023-09-08	618.13	618.13	618.13	618.13	618.13	100
2023-09-07	575.00	575.00	575.00	575.00	575.00	200
2023-09-06	555.00	555.00	555.00	555.00	555.00	100
2023-09-05	542.47	542.47	542.47	542.47	542.47	100
2023-09-04	586.45	586.45	586.45	586.45	586.45	1,000
2023-08-31	634.00	634.00	634.00	634.00	634.00	1,050
2023-08-30	685.00	685.00	685.00	685.00	685.00	150
2023-08-23	680.00	740.00	680.00	739.50	739.50	150
2023-08-21	734.95	734.95	734.95	734.95	734.95	50
2023-08-16	675.00	709.00	675.00	692.00	692.00	100
2023-08-09	701.03	701.03	701.03	701.03	701.03	50
2023-08-08	652.13	652.13	652.13	652.13	652.13	1,000
2023-08-01	705.00	705.00	705.00	705.00	705.00	100
2023-07-27	710.00	743.00	710.00	732.00	732.00	150
2023-07-26	699.00	699.00	699.00	699.00	699.00	50
2023-07-24	727.69	727.69	727.69	727.69	727.69	150
2023-07-21	729.00	729.00	729.00	729.00	729.00	50
2023-07-20	700.00	700.00	700.00	700.00	700.00	100
2023-07-17	685.25	722.90	685.25	722.90	722.90	300
2023-07-14	739.50	739.50	739.50	739.50	739.50	50
2023-07-13	712.50	715.00	712.25	712.25	712.25	500
2023-07-11	720.00	770.00	720.00	770.00	770.00	100
2023-07-10	740.00	740.00	740.00	740.00	740.00	50
2023-07-07	765.00	765.00	759.75	762.38	762.38	100
2023-07-06	725.00	725.00	725.00	725.00	725.00	50
2023-07-05	723.90	723.90	645.70	681.85	681.85	150
2023-07-03	680.00	698.75	680.00	698.00	698.00	200
2023-06-27	650.00	650.00	650.00	650.00	650.00	150
2023-06-26	650.07	650.07	600.00	613.75	613.75	550
2023-06-23	526.99	612.00	526.97	604.72	604.72	650
2023-06-21	911.52	911.52	911.52	911.52	569.70	320
2023-06-20	990.00	990.00	985.43	985.43	615.89	400
2023-06-19	1,065.33	1,065.33	916.68	1,065.33	665.83	720
2023-06-16	949.00	991.00	940.00	991.00	619.38	480
2023-04-28	924.00	924.00	924.00	924.00	577.50	80
2023-03-31	870.00	870.00	870.00	870.00	543.75	160
2023-03-03	888.00	888.00	888.00	888.00	555.00	80
2023-02-28	895.00	895.00	820.00	855.94	534.96	480
2023-02-17	881.95	881.95	881.95	881.95	551.22	4,960
2023-01-11	881.95	881.95	881.95	881.95	551.22	80
2022-12-29	869.95	869.95	869.95	869.95	543.72	80
2022-12-26	810.00	810.00	810.00	810.00	506.25	80
2022-12-23	755.89	755.89	755.89	755.89	472.43	800
2022-12-22	817.17	817.17	817.17	817.17	510.73	800
2022-12-19	885.00	887.95	885.00	887.95	554.97	400
2022-12-16	822.00	860.00	822.00	860.00	537.50	480
2022-12-15	887.95	888.00	887.95	888.00	555.00	160

← NewerPage 12 of 14 · 813 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.