Mahmood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 882.95 | 882.95 | 882.95 | 882.95 | 551.84 | 80 |
| 2022-12-13 | 863.00 | 863.00 | 863.00 | 863.00 | 539.38 | 80 |
| 2022-12-12 | 888.00 | 888.00 | 805.00 | 805.00 | 503.13 | 160 |
| 2022-12-07 | 840.00 | 840.00 | 840.00 | 840.00 | 525.00 | 160 |
| 2022-11-29 | 888.00 | 888.00 | 888.00 | 888.00 | 555.00 | 80 |
| 2022-11-28 | 860.00 | 860.00 | 860.00 | 860.00 | 537.50 | 160 |
| 2022-11-23 | 806.00 | 806.00 | 806.00 | 806.00 | 503.75 | 400 |
| 2022-11-22 | 868.60 | 868.60 | 868.60 | 868.60 | 542.88 | 80 |
| 2022-11-21 | 808.00 | 808.00 | 808.00 | 808.00 | 505.00 | 80 |
| 2022-11-17 | 780.00 | 780.00 | 753.00 | 753.00 | 470.63 | 880 |
| 2022-11-16 | 814.00 | 814.00 | 814.00 | 814.00 | 508.75 | 160 |
| 2022-10-17 | 900.00 | 900.00 | 900.00 | 900.00 | 562.50 | 80 |
| 2022-10-06 | 950.00 | 950.00 | 944.00 | 950.00 | 593.75 | 160 |
| 2022-10-04 | 920.00 | 954.00 | 900.00 | 954.00 | 590.00 | 320 |
| 2022-09-26 | 840.00 | 900.00 | 840.00 | 900.00 | 556.60 | 240 |
| 2022-09-07 | 900.00 | 900.00 | 900.00 | 900.00 | 556.60 | 320 |
| 2022-09-06 | 900.00 | 900.00 | 840.00 | 900.00 | 556.60 | 800 |
| 2022-09-05 | 900.00 | 900.00 | 900.00 | 900.00 | 556.60 | 80 |
| 2022-09-02 | 900.00 | 900.00 | 860.00 | 860.00 | 531.87 | 320 |
| 2022-08-12 | 960.00 | 960.00 | 930.00 | 930.00 | 575.16 | 480 |
| 2022-08-10 | 900.00 | 900.00 | 900.00 | 900.00 | 556.60 | 240 |
| 2022-08-05 | 900.00 | 900.00 | 900.00 | 900.00 | 556.60 | 800 |
| 2022-08-02 | 898.90 | 910.00 | 898.90 | 900.00 | 556.60 | 1,120 |
| 2022-08-01 | 869.90 | 879.61 | 869.90 | 879.61 | 543.99 | 1,120 |
| 2022-07-29 | 818.25 | 818.25 | 818.25 | 818.25 | 506.05 | 80 |
| 2022-07-28 | 761.21 | 761.21 | 761.21 | 761.21 | 470.77 | 80 |
| 2022-07-27 | 708.11 | 708.11 | 708.11 | 708.11 | 437.93 | 80 |
| 2022-07-26 | 658.71 | 658.71 | 658.71 | 658.71 | 407.38 | 80 |
| 2022-07-25 | 527.26 | 612.76 | 527.26 | 612.76 | 378.96 | 160 |
| 2022-07-22 | 570.01 | 570.01 | 570.01 | 570.01 | 352.52 | 80 |
| 2022-07-21 | 605.10 | 605.10 | 605.10 | 605.10 | 374.22 | 80 |
| 2022-07-20 | 650.01 | 650.01 | 650.01 | 650.01 | 402.00 | 80 |
| 2022-07-19 | 700.10 | 700.10 | 700.00 | 700.05 | 432.95 | 160 |
| 2022-07-18 | 755.00 | 755.00 | 755.00 | 755.00 | 466.93 | 4,800 |
| 2022-07-15 | 800.00 | 800.00 | 800.00 | 800.00 | 494.76 | 20,640 |
| 2022-07-14 | 800.00 | 800.00 | 800.00 | 800.00 | 494.76 | 11,200 |
| 2022-07-13 | 800.00 | 800.00 | 800.00 | 800.00 | 494.76 | 4,800 |
| 2022-07-06 | 840.00 | 840.00 | 840.00 | 840.00 | 519.50 | 800 |
| 2022-06-30 | 840.00 | 900.00 | 840.00 | 900.00 | 556.60 | 8,080 |
| 2022-06-29 | 881.90 | 931.98 | 830.00 | 899.00 | 555.99 | 1,760 |
| 2022-06-24 | 866.96 | 866.96 | 866.96 | 866.96 | 536.17 | 80 |
| 2022-06-16 | 750.22 | 750.22 | 750.22 | 750.22 | 463.97 | 1,440 |
| 2022-06-03 | 933.00 | 933.00 | 933.00 | 933.00 | 577.01 | 80 |
| 2022-06-01 | 870.00 | 870.00 | 870.00 | 870.00 | 538.05 | 80 |
| 2022-05-31 | 809.38 | 809.38 | 809.38 | 809.38 | 500.56 | 800 |
| 2022-05-30 | 875.00 | 875.00 | 875.00 | 875.00 | 541.14 | 800 |
| 2022-05-27 | 945.00 | 945.00 | 945.00 | 945.00 | 584.43 | 80 |
| 2022-05-17 | 880.00 | 880.00 | 880.00 | 880.00 | 544.23 | 80 |
| 2022-04-28 | 832.00 | 899.88 | 832.00 | 863.95 | 534.31 | 480 |
| 2022-04-27 | 899.00 | 899.00 | 899.00 | 899.00 | 555.99 | 160 |
| 2022-04-12 | 872.95 | 872.95 | 813.08 | 872.95 | 539.87 | 160 |
| 2022-04-01 | 813.08 | 813.08 | 813.08 | 813.08 | 502.85 | 80 |
| 2022-03-25 | 879.15 | 879.15 | 879.00 | 879.00 | 543.62 | 160 |
| 2022-03-22 | 817.85 | 817.85 | 817.85 | 817.85 | 505.80 | 80 |
| 2022-03-18 | 892.00 | 892.00 | 771.08 | 771.08 | 476.87 | 160 |
| 2022-03-17 | 829.99 | 829.99 | 829.99 | 829.99 | 513.31 | 80 |
| 2022-03-16 | 853.99 | 853.99 | 853.99 | 853.99 | 528.15 | 80 |
| 2022-02-25 | 820.00 | 820.00 | 820.00 | 820.00 | 507.13 | 80 |
| 2022-02-18 | 780.00 | 821.83 | 780.00 | 811.36 | 501.78 | 640 |
| 2022-02-16 | 750.00 | 779.00 | 750.00 | 764.50 | 472.80 | 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.