Mahmood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 257.99 | 257.99 | 246.01 | 246.98 | 246.98 | 928 |
| 2026-04-22 | 259.99 | 259.99 | 240.10 | 245.00 | 245.00 | 203 |
| 2026-04-21 | 247.00 | 265.00 | 233.37 | 250.59 | 250.59 | 1,780 |
| 2026-04-20 | 254.99 | 255.00 | 244.00 | 247.59 | 247.59 | 827 |
| 2026-04-17 | 242.51 | 251.99 | 242.00 | 247.29 | 247.29 | 1,908 |
| 2026-04-16 | 244.05 | 250.00 | 242.66 | 250.00 | 250.00 | 92 |
| 2026-04-15 | 242.10 | 257.39 | 242.09 | 250.00 | 250.00 | 976 |
| 2026-04-14 | 251.99 | 251.99 | 240.00 | 245.01 | 245.01 | 439 |
| 2026-04-13 | 242.54 | 265.00 | 231.08 | 237.00 | 237.00 | 1,207 |
| 2026-04-10 | 226.01 | 274.99 | 226.01 | 242.54 | 242.54 | 1,066 |
| 2026-04-09 | 266.00 | 266.00 | 230.01 | 250.15 | 250.15 | 485 |
| 2026-04-08 | 250.98 | 250.98 | 244.00 | 244.33 | 244.33 | 203 |
| 2026-04-07 | 229.99 | 229.99 | 228.99 | 229.24 | 229.24 | 184 |
| 2026-04-06 | 211.00 | 239.99 | 208.05 | 220.10 | 220.10 | 249 |
| 2026-04-03 | 224.99 | 234.99 | 224.99 | 230.08 | 230.08 | 4 |
| 2026-04-02 | 227.00 | 230.99 | 227.00 | 230.08 | 230.08 | 48 |
| 2026-04-01 | 238.00 | 238.00 | 227.99 | 230.08 | 230.08 | 148 |
| 2026-03-31 | 227.99 | 227.99 | 223.39 | 224.54 | 224.54 | 426 |
| 2026-03-30 | 230.00 | 243.99 | 223.39 | 223.39 | 223.39 | 6,008 |
| 2026-03-27 | 268.95 | 268.95 | 224.05 | 248.21 | 248.21 | 63 |
| 2026-03-26 | 269.00 | 269.00 | 230.00 | 248.21 | 248.21 | 87 |
| 2026-03-25 | 244.83 | 260.00 | 239.00 | 248.21 | 248.21 | 442 |
| 2026-03-24 | 240.00 | 244.84 | 240.00 | 244.84 | 244.84 | 6 |
| 2026-03-19 | 264.99 | 264.99 | 225.06 | 244.84 | 244.84 | 46 |
| 2026-03-18 | 236.05 | 249.99 | 236.05 | 244.84 | 244.84 | 131 |
| 2026-03-17 | 273.14 | 273.14 | 235.00 | 235.51 | 235.51 | 1,060 |
| 2026-03-16 | 272.97 | 272.97 | 248.72 | 248.72 | 248.72 | 5 |
| 2026-03-13 | 234.99 | 255.99 | 223.06 | 248.72 | 248.72 | 474 |
| 2026-03-12 | 233.00 | 233.50 | 223.05 | 232.99 | 232.99 | 341 |
| 2026-03-11 | 241.53 | 241.53 | 220.10 | 231.57 | 231.57 | 210 |
| 2026-03-10 | 241.55 | 241.55 | 197.64 | 219.59 | 219.59 | 13 |
| 2026-03-09 | 219.59 | 219.59 | 219.59 | 219.59 | 219.59 | 1,188 |
| 2026-03-06 | 268.37 | 268.37 | 230.01 | 243.99 | 243.99 | 56 |
| 2026-03-05 | 259.89 | 259.89 | 243.00 | 243.99 | 243.99 | 397 |
| 2026-03-04 | 273.14 | 273.14 | 225.00 | 237.93 | 237.93 | 382 |
| 2026-03-03 | 252.99 | 252.99 | 211.19 | 249.16 | 249.16 | 3,824 |
| 2026-03-02 | 283.74 | 283.74 | 232.19 | 234.65 | 234.65 | 787 |
| 2026-02-27 | 269.95 | 269.95 | 240.52 | 257.99 | 257.99 | 17 |
| 2026-02-26 | 231.00 | 259.99 | 230.00 | 257.99 | 257.99 | 1,123 |
| 2026-02-25 | 242.05 | 263.97 | 240.00 | 241.70 | 241.70 | 1,761 |
| 2026-02-24 | 245.50 | 274.48 | 240.00 | 240.30 | 240.30 | 2,296 |
| 2026-02-23 | 278.95 | 278.95 | 250.00 | 251.95 | 251.95 | 931 |
| 2026-02-20 | 270.05 | 283.95 | 264.00 | 267.30 | 267.30 | 1,908 |
| 2026-02-19 | 285.99 | 285.99 | 280.00 | 280.00 | 280.00 | 250 |
| 2026-02-18 | 280.00 | 287.99 | 280.00 | 280.13 | 280.13 | 1,326 |
| 2026-02-17 | 280.09 | 285.03 | 280.00 | 280.00 | 280.00 | 732 |
| 2026-02-16 | 300.00 | 300.00 | 280.00 | 290.00 | 290.00 | 851 |
| 2026-02-13 | 286.05 | 311.06 | 286.05 | 299.90 | 299.90 | 17 |
| 2026-02-12 | 311.05 | 311.05 | 285.05 | 299.90 | 299.90 | 29 |
| 2026-02-11 | 308.95 | 308.95 | 299.00 | 299.90 | 299.90 | 196 |
| 2026-02-10 | 300.00 | 309.98 | 299.50 | 302.64 | 302.64 | 3,001 |
| 2026-02-09 | 299.99 | 309.00 | 299.00 | 302.15 | 302.15 | 3,270 |
| 2026-02-06 | 309.95 | 309.95 | 280.00 | 299.24 | 299.24 | 2,694 |
| 2026-02-04 | 299.99 | 299.99 | 295.05 | 299.03 | 299.03 | 43 |
| 2026-02-03 | 298.84 | 299.88 | 298.84 | 299.03 | 299.03 | 221 |
| 2026-02-02 | 298.99 | 298.99 | 273.08 | 293.84 | 293.84 | 234 |
| 2026-01-30 | 304.99 | 304.99 | 290.52 | 296.67 | 296.67 | 131 |
| 2026-01-29 | 290.12 | 307.39 | 290.12 | 295.01 | 295.01 | 513 |
| 2026-01-28 | 304.99 | 304.99 | 290.06 | 292.83 | 292.83 | 1,251 |
| 2026-01-27 | 292.00 | 306.99 | 290.52 | 295.27 | 295.27 | 445 |
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.