Mahmood Textile Mills Ltd historical data
| 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 |
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.