Mahmood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 195.98 | 195.98 | 188.00 | 189.38 | 189.38 | 5,450 |
| 2026-07-23 | 199.74 | 199.74 | 190.00 | 192.04 | 192.04 | 10,717 |
| 2026-07-22 | 194.99 | 197.94 | 192.50 | 193.33 | 193.33 | 8,551 |
| 2026-07-21 | 197.00 | 205.00 | 180.00 | 192.50 | 192.50 | 64,695 |
| 2026-07-20 | 199.79 | 199.79 | 190.00 | 192.72 | 192.72 | 4,394 |
| 2026-07-17 | 196.00 | 200.00 | 195.00 | 195.55 | 195.55 | 7,672 |
| 2026-07-16 | 200.00 | 200.00 | 195.00 | 198.87 | 198.87 | 9,267 |
| 2026-07-15 | 193.25 | 199.00 | 193.25 | 195.21 | 195.21 | 22,583 |
| 2026-07-14 | 203.18 | 203.50 | 190.00 | 193.25 | 193.25 | 39,344 |
| 2026-07-13 | 209.00 | 214.97 | 200.50 | 203.16 | 203.16 | 44,179 |
| 2026-07-10 | 225.00 | 227.00 | 203.46 | 207.26 | 207.26 | 637,973 |
| 2026-07-09 | 219.93 | 226.92 | 213.00 | 226.07 | 226.07 | 79,449 |
| 2026-07-08 | 234.97 | 234.97 | 206.10 | 206.29 | 206.29 | 3,490 |
| 2026-07-07 | 234.99 | 234.99 | 228.00 | 228.37 | 228.37 | 1,570 |
| 2026-07-06 | 243.79 | 243.79 | 230.00 | 230.66 | 230.66 | 3,404 |
| 2026-07-03 | 236.01 | 238.93 | 221.00 | 231.67 | 231.67 | 729 |
| 2026-07-02 | 244.95 | 244.95 | 236.00 | 237.03 | 237.03 | 5,089 |
| 2026-07-01 | 249.99 | 249.99 | 239.00 | 239.00 | 239.00 | 1,420 |
| 2026-06-30 | 256.81 | 256.81 | 236.01 | 239.28 | 239.28 | 3,724 |
| 2026-06-29 | 245.19 | 245.39 | 235.15 | 245.38 | 245.38 | 893 |
| 2026-06-24 | 240.00 | 248.00 | 236.01 | 245.19 | 245.19 | 7,780 |
| 2026-06-23 | 246.14 | 249.99 | 240.00 | 240.11 | 240.11 | 4,395 |
| 2026-06-22 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 313 |
| 2026-06-19 | 254.99 | 255.00 | 240.55 | 248.49 | 248.49 | 1,284 |
| 2026-06-18 | 254.00 | 254.00 | 236.05 | 248.90 | 248.90 | 670 |
| 2026-06-17 | 247.58 | 255.00 | 245.00 | 246.03 | 246.03 | 679 |
| 2026-06-16 | 248.14 | 248.14 | 236.00 | 247.58 | 247.58 | 5,886 |
| 2026-06-15 | 228.00 | 234.95 | 220.00 | 233.99 | 233.99 | 34,463 |
| 2026-06-12 | 222.00 | 230.00 | 219.02 | 223.89 | 223.89 | 6,783 |
| 2026-06-11 | 221.80 | 221.85 | 221.70 | 221.70 | 221.70 | 4,420 |
| 2026-06-10 | 220.00 | 221.90 | 219.01 | 221.87 | 221.87 | 5,838 |
| 2026-06-09 | 229.90 | 229.90 | 217.01 | 220.69 | 220.69 | 2,778 |
| 2026-06-08 | 219.00 | 219.90 | 219.00 | 219.90 | 219.90 | 318 |
| 2026-06-05 | 220.00 | 242.95 | 220.00 | 222.85 | 222.85 | 1,092 |
| 2026-06-04 | 221.94 | 221.94 | 215.00 | 220.97 | 220.97 | 932 |
| 2026-06-03 | 224.39 | 224.39 | 211.00 | 215.41 | 215.41 | 1,303 |
| 2026-06-02 | 220.00 | 224.90 | 210.02 | 217.20 | 217.20 | 576 |
| 2026-06-01 | 220.80 | 220.98 | 220.00 | 220.00 | 220.00 | 2,479 |
| 2026-05-29 | 223.95 | 223.95 | 215.25 | 220.76 | 220.76 | 2,659 |
| 2026-05-25 | 226.40 | 226.40 | 219.51 | 219.60 | 219.60 | 1,526 |
| 2026-05-22 | 227.00 | 227.00 | 210.00 | 217.00 | 217.00 | 3,877 |
| 2026-05-21 | 225.20 | 229.00 | 210.00 | 219.36 | 219.36 | 4,693 |
| 2026-05-20 | 251.97 | 251.97 | 225.00 | 225.00 | 225.00 | 2,925 |
| 2026-05-19 | 248.00 | 248.00 | 230.03 | 230.03 | 230.03 | 5 |
| 2026-05-18 | 248.99 | 248.99 | 230.00 | 230.03 | 230.03 | 1,569 |
| 2026-05-15 | 244.99 | 246.99 | 233.34 | 244.94 | 244.94 | 2,863 |
| 2026-05-14 | 248.99 | 249.99 | 243.00 | 243.05 | 243.05 | 1,346 |
| 2026-05-13 | 248.99 | 249.00 | 241.52 | 244.98 | 244.98 | 377 |
| 2026-05-12 | 257.79 | 257.79 | 241.05 | 245.00 | 245.00 | 1,297 |
| 2026-05-11 | 258.99 | 258.99 | 238.03 | 249.99 | 249.99 | 616 |
| 2026-05-08 | 254.50 | 254.50 | 242.05 | 242.25 | 242.25 | 1,579 |
| 2026-05-07 | 261.75 | 261.75 | 240.00 | 244.78 | 244.78 | 1,950 |
| 2026-05-06 | 250.00 | 263.99 | 242.45 | 250.00 | 250.00 | 920 |
| 2026-05-05 | 247.99 | 249.98 | 245.00 | 249.98 | 249.98 | 50 |
| 2026-05-04 | 242.05 | 250.00 | 242.01 | 249.98 | 249.98 | 613 |
| 2026-04-30 | 255.99 | 255.99 | 240.00 | 247.20 | 247.20 | 453 |
| 2026-04-29 | 272.70 | 272.70 | 241.00 | 246.04 | 246.04 | 495 |
| 2026-04-28 | 262.99 | 271.00 | 241.06 | 250.07 | 250.07 | 462 |
| 2026-04-27 | 249.99 | 250.00 | 242.08 | 247.78 | 247.78 | 617 |
| 2026-04-24 | 253.99 | 253.99 | 230.92 | 231.07 | 231.07 | 197 |
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.