Mahmood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 291.16 | 293.23 | 291.16 | 293.00 | 293.00 | 627 |
| 2026-01-23 | 305.95 | 305.95 | 295.50 | 296.19 | 296.19 | 1,026 |
| 2026-01-22 | 299.99 | 299.99 | 292.00 | 292.00 | 292.00 | 30 |
| 2026-01-21 | 296.52 | 296.52 | 290.00 | 292.00 | 292.00 | 3,299 |
| 2026-01-20 | 291.56 | 299.99 | 291.05 | 299.00 | 299.00 | 1,645 |
| 2026-01-19 | 300.14 | 303.00 | 300.00 | 302.46 | 302.46 | 715 |
| 2026-01-16 | 319.95 | 319.95 | 300.00 | 300.02 | 300.02 | 863 |
| 2026-01-15 | 329.95 | 329.95 | 295.53 | 310.00 | 310.00 | 46 |
| 2026-01-14 | 318.00 | 320.00 | 310.00 | 310.00 | 310.00 | 1,701 |
| 2026-01-13 | 318.00 | 318.00 | 300.00 | 313.88 | 313.88 | 1,897 |
| 2026-01-12 | 307.99 | 310.49 | 307.94 | 310.49 | 310.49 | 15 |
| 2026-01-09 | 313.00 | 313.00 | 295.00 | 310.49 | 310.49 | 5,246 |
| 2026-01-08 | 316.81 | 316.81 | 303.05 | 316.81 | 316.81 | 19 |
| 2026-01-07 | 313.14 | 319.95 | 300.17 | 316.81 | 316.81 | 225 |
| 2026-01-06 | 307.00 | 308.01 | 306.00 | 306.34 | 306.34 | 1,156 |
| 2026-01-05 | 291.05 | 314.95 | 291.04 | 314.49 | 314.49 | 226 |
| 2026-01-02 | 305.00 | 305.00 | 291.58 | 299.00 | 299.00 | 510 |
| 2026-01-01 | 308.00 | 308.00 | 302.00 | 302.01 | 302.01 | 241 |
| 2025-12-31 | 312.49 | 312.49 | 289.52 | 300.02 | 300.02 | 463 |
| 2025-12-30 | 301.32 | 317.99 | 301.31 | 303.07 | 303.07 | 723 |
| 2025-12-29 | 327.14 | 327.14 | 301.05 | 301.22 | 301.22 | 567 |
| 2025-12-26 | 301.08 | 313.95 | 301.08 | 307.28 | 307.28 | 530 |
| 2025-12-24 | 302.51 | 314.85 | 302.51 | 307.62 | 307.62 | 1,224 |
| 2025-12-23 | 320.00 | 328.99 | 297.13 | 306.15 | 306.15 | 15,459 |
| 2025-12-22 | 290.06 | 314.38 | 285.06 | 314.27 | 314.27 | 18,741 |
| 2025-12-19 | 312.50 | 312.50 | 281.05 | 285.80 | 285.80 | 162 |
| 2025-12-18 | 307.00 | 309.49 | 270.22 | 293.88 | 293.88 | 1,219 |
| 2025-12-17 | 290.96 | 298.00 | 290.96 | 293.00 | 293.00 | 374 |
| 2025-12-16 | 298.99 | 298.99 | 290.30 | 290.89 | 290.89 | 277 |
| 2025-12-15 | 296.99 | 296.99 | 290.16 | 290.27 | 290.27 | 1,439 |
| 2025-12-12 | 305.00 | 305.00 | 295.05 | 297.08 | 297.08 | 248 |
| 2025-12-11 | 326.00 | 326.00 | 290.14 | 300.94 | 300.94 | 334 |
| 2025-12-10 | 305.00 | 305.00 | 296.23 | 299.59 | 299.59 | 197 |
| 2025-12-09 | 320.14 | 320.14 | 295.00 | 300.35 | 300.35 | 857 |
| 2025-12-08 | 294.48 | 300.00 | 283.57 | 298.55 | 298.55 | 742 |
| 2025-12-05 | 293.00 | 314.00 | 293.00 | 295.49 | 295.49 | 36 |
| 2025-12-04 | 304.22 | 304.27 | 290.00 | 295.49 | 295.49 | 1,437 |
| 2025-12-03 | 296.99 | 296.99 | 290.00 | 290.00 | 290.00 | 224 |
| 2025-12-02 | 288.99 | 297.99 | 288.99 | 293.06 | 293.06 | 660 |
| 2025-12-01 | 296.99 | 296.99 | 290.17 | 290.17 | 290.17 | 2 |
| 2025-11-28 | 297.92 | 297.92 | 275.76 | 290.17 | 290.17 | 305 |
| 2025-11-27 | 289.74 | 289.74 | 286.00 | 286.00 | 286.00 | 100 |
| 2025-11-26 | 297.19 | 297.19 | 285.00 | 286.00 | 286.00 | 232 |
| 2025-11-25 | 294.74 | 298.91 | 286.58 | 298.91 | 298.91 | 28 |
| 2025-11-24 | 316.50 | 316.50 | 290.00 | 298.91 | 298.91 | 1,267 |
| 2025-11-21 | 324.95 | 324.95 | 290.00 | 296.92 | 296.92 | 80 |
| 2025-11-20 | 275.25 | 297.21 | 275.25 | 296.92 | 296.92 | 2,774 |
| 2025-11-19 | 297.22 | 297.22 | 275.00 | 279.15 | 279.15 | 1,081 |
| 2025-11-18 | 294.92 | 294.92 | 280.81 | 280.81 | 280.81 | 12 |
| 2025-11-17 | 280.20 | 289.94 | 270.14 | 280.81 | 280.81 | 632 |
| 2025-11-14 | 277.99 | 300.94 | 277.99 | 279.30 | 279.30 | 167 |
| 2025-11-13 | 280.00 | 283.89 | 274.81 | 274.81 | 274.81 | 41 |
| 2025-11-12 | 280.00 | 283.48 | 273.14 | 274.81 | 274.81 | 1,324 |
| 2025-11-11 | 307.00 | 307.00 | 282.00 | 283.72 | 283.72 | 2,883 |
| 2025-11-10 | 304.85 | 304.85 | 282.00 | 282.04 | 282.04 | 438 |
| 2025-11-07 | 289.00 | 304.95 | 282.00 | 282.00 | 282.00 | 706 |
| 2025-11-06 | 292.95 | 292.96 | 276.11 | 277.53 | 277.53 | 404 |
| 2025-11-05 | 275.10 | 280.57 | 275.10 | 280.57 | 280.57 | 41 |
| 2025-11-04 | 281.21 | 294.98 | 280.05 | 280.57 | 280.57 | 298 |
| 2025-11-03 | 282.00 | 289.99 | 282.00 | 282.90 | 282.90 | 102 |
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.