Mahmood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 282.00 | 289.99 | 282.00 | 282.90 | 282.90 | 102 |
| 2025-10-31 | 274.01 | 294.45 | 274.01 | 284.98 | 284.98 | 24,619 |
| 2025-10-30 | 297.95 | 297.95 | 281.00 | 283.00 | 283.00 | 3,200 |
| 2025-10-29 | 285.00 | 299.00 | 280.00 | 283.60 | 283.60 | 26,381 |
| 2025-10-28 | 290.06 | 291.06 | 281.00 | 282.50 | 282.50 | 2,074 |
| 2025-10-27 | 299.95 | 299.96 | 290.02 | 294.98 | 294.98 | 68 |
| 2025-10-24 | 296.00 | 299.99 | 293.00 | 294.98 | 294.98 | 2,224 |
| 2025-10-23 | 300.00 | 306.78 | 299.00 | 299.04 | 299.04 | 1,228 |
| 2025-10-22 | 300.00 | 300.00 | 299.98 | 300.00 | 300.00 | 77 |
| 2025-10-21 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 179 |
| 2025-10-20 | 300.50 | 309.49 | 290.00 | 291.73 | 291.73 | 1,545 |
| 2025-10-17 | 301.01 | 305.00 | 301.00 | 304.05 | 304.05 | 472 |
| 2025-10-16 | 301.10 | 308.50 | 301.10 | 301.30 | 301.30 | 15 |
| 2025-10-15 | 305.95 | 312.90 | 300.00 | 301.30 | 301.30 | 352 |
| 2025-10-14 | 300.99 | 323.99 | 300.73 | 300.73 | 300.73 | 70 |
| 2025-10-13 | 305.00 | 314.95 | 300.50 | 300.73 | 300.73 | 587 |
| 2025-10-10 | 317.99 | 317.99 | 303.50 | 305.65 | 305.65 | 4,215 |
| 2025-10-09 | 318.00 | 320.00 | 300.14 | 310.83 | 310.83 | 2,706 |
| 2025-10-08 | 319.68 | 319.68 | 317.00 | 317.05 | 317.05 | 1,781 |
| 2025-10-07 | 331.99 | 331.99 | 318.00 | 319.67 | 319.67 | 2,073 |
| 2025-10-06 | 320.00 | 339.00 | 317.50 | 329.11 | 329.11 | 3,004 |
| 2025-10-03 | 319.01 | 327.48 | 319.01 | 320.54 | 320.54 | 1,534 |
| 2025-10-02 | 320.03 | 321.05 | 320.02 | 320.30 | 320.30 | 937 |
| 2025-10-01 | 321.50 | 326.49 | 320.00 | 320.69 | 320.69 | 1,177 |
| 2025-09-30 | 348.45 | 348.45 | 314.08 | 321.52 | 321.52 | 1,286 |
| 2025-09-29 | 329.94 | 329.94 | 311.16 | 328.80 | 328.80 | 225 |
| 2025-09-26 | 315.00 | 327.99 | 315.00 | 320.87 | 320.87 | 209 |
| 2025-09-25 | 327.48 | 327.48 | 315.52 | 319.35 | 319.35 | 416 |
| 2025-09-24 | 329.02 | 329.02 | 315.00 | 319.00 | 319.00 | 828 |
| 2025-09-23 | 329.74 | 329.74 | 318.00 | 329.40 | 329.40 | 2,082 |
| 2025-09-22 | 325.14 | 334.85 | 313.01 | 322.22 | 322.22 | 1,981 |
| 2025-09-19 | 321.01 | 338.38 | 320.01 | 327.93 | 327.93 | 1,795 |
| 2025-09-18 | 344.98 | 344.98 | 325.00 | 327.05 | 327.05 | 5,005 |
| 2025-09-17 | 335.05 | 343.98 | 332.06 | 334.00 | 334.00 | 305 |
| 2025-09-16 | 339.99 | 340.01 | 339.99 | 340.01 | 340.01 | 78 |
| 2025-09-15 | 339.99 | 342.90 | 339.98 | 340.01 | 340.01 | 616 |
| 2025-09-12 | 343.49 | 366.01 | 334.10 | 338.88 | 338.88 | 1,638 |
| 2025-09-11 | 347.49 | 347.49 | 336.00 | 336.33 | 336.33 | 1,873 |
| 2025-09-10 | 344.98 | 344.98 | 335.15 | 344.82 | 344.82 | 2,773 |
| 2025-09-09 | 345.98 | 345.98 | 335.21 | 335.72 | 335.72 | 84 |
| 2025-09-08 | 338.00 | 347.00 | 335.04 | 335.55 | 335.55 | 622 |
| 2025-09-05 | 339.00 | 345.99 | 332.05 | 335.83 | 335.83 | 613 |
| 2025-09-04 | 339.00 | 348.00 | 335.05 | 338.98 | 338.98 | 1,434 |
| 2025-09-03 | 342.06 | 342.06 | 340.00 | 340.79 | 340.79 | 1,511 |
| 2025-09-02 | 338.95 | 347.00 | 338.95 | 343.34 | 343.34 | 614 |
| 2025-09-01 | 353.99 | 353.99 | 342.05 | 345.00 | 345.00 | 41 |
| 2025-08-29 | 336.08 | 349.00 | 336.08 | 345.00 | 345.00 | 240 |
| 2025-08-28 | 364.95 | 364.95 | 338.95 | 344.31 | 344.31 | 685 |
| 2025-08-27 | 355.99 | 355.99 | 341.25 | 345.00 | 345.00 | 571 |
| 2025-08-26 | 345.00 | 355.78 | 345.00 | 346.13 | 346.13 | 95 |
| 2025-08-25 | 348.05 | 356.00 | 342.55 | 356.00 | 356.00 | 717 |
| 2025-08-22 | 357.00 | 357.99 | 347.00 | 348.50 | 348.50 | 1,021 |
| 2025-08-21 | 359.00 | 359.00 | 352.07 | 353.06 | 353.06 | 112 |
| 2025-08-20 | 365.10 | 365.10 | 358.01 | 358.36 | 358.36 | 556 |
| 2025-08-19 | 365.99 | 372.00 | 361.55 | 366.94 | 366.94 | 1,142 |
| 2025-08-18 | 359.00 | 389.00 | 352.05 | 361.85 | 361.85 | 6,853 |
| 2025-08-15 | 351.00 | 359.89 | 340.15 | 354.45 | 354.45 | 4,267 |
| 2025-08-13 | 361.99 | 361.99 | 348.90 | 351.09 | 351.09 | 2,777 |
| 2025-08-12 | 356.00 | 359.99 | 350.05 | 358.78 | 358.78 | 2,990 |
| 2025-08-11 | 353.00 | 359.88 | 352.50 | 355.15 | 355.15 | 757 |
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.