Mahmood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 359.99 | 368.00 | 350.05 | 351.76 | 351.76 | 3,400 |
| 2025-08-07 | 336.05 | 359.99 | 336.05 | 355.87 | 355.87 | 2,915 |
| 2025-08-06 | 349.99 | 349.99 | 335.00 | 344.86 | 344.86 | 3,389 |
| 2025-08-05 | 341.99 | 346.95 | 333.05 | 341.12 | 341.12 | 4,116 |
| 2025-08-04 | 348.00 | 350.00 | 340.00 | 340.82 | 340.82 | 3,264 |
| 2025-08-01 | 349.99 | 355.00 | 347.99 | 349.72 | 349.72 | 1,704 |
| 2025-07-31 | 364.99 | 364.99 | 340.00 | 346.06 | 346.06 | 2,286 |
| 2025-07-30 | 353.00 | 363.99 | 346.00 | 349.23 | 349.23 | 2,202 |
| 2025-07-29 | 369.74 | 369.75 | 356.52 | 357.01 | 357.01 | 1,072 |
| 2025-07-28 | 369.50 | 369.50 | 357.50 | 365.73 | 365.73 | 1,043 |
| 2025-07-25 | 345.14 | 388.00 | 345.14 | 368.49 | 368.49 | 2,727 |
| 2025-07-24 | 363.00 | 369.95 | 345.00 | 361.19 | 361.19 | 415 |
| 2025-07-23 | 365.00 | 370.00 | 355.00 | 363.10 | 363.10 | 1,645 |
| 2025-07-22 | 374.99 | 385.00 | 362.05 | 369.96 | 369.96 | 3,430 |
| 2025-07-21 | 367.00 | 367.00 | 353.76 | 361.33 | 361.33 | 673 |
| 2025-07-18 | 371.01 | 389.99 | 361.00 | 367.33 | 367.33 | 5,872 |
| 2025-07-17 | 399.00 | 399.00 | 385.00 | 387.35 | 387.35 | 4,042 |
| 2025-07-16 | 406.00 | 420.00 | 380.00 | 401.33 | 401.33 | 15,689 |
| 2025-07-15 | 427.00 | 440.00 | 405.01 | 415.17 | 415.17 | 15,190 |
| 2025-07-14 | 409.00 | 426.80 | 388.00 | 426.80 | 426.80 | 55,450 |
| 2025-07-11 | 388.00 | 388.00 | 385.00 | 388.00 | 388.00 | 28,525 |
| 2025-07-10 | 352.00 | 352.73 | 347.00 | 352.73 | 352.73 | 46,643 |
| 2025-07-09 | 323.99 | 323.99 | 312.50 | 320.66 | 320.66 | 2,720 |
| 2025-07-08 | 310.00 | 315.00 | 305.00 | 311.95 | 311.95 | 1,846 |
| 2025-07-07 | 314.98 | 314.98 | 305.00 | 310.00 | 310.00 | 3,200 |
| 2025-07-04 | 308.50 | 322.98 | 306.00 | 306.35 | 306.35 | 407 |
| 2025-07-03 | 324.90 | 324.90 | 305.00 | 306.50 | 306.50 | 1,700 |
| 2025-07-02 | 307.97 | 307.97 | 302.50 | 304.00 | 304.00 | 1,150 |
| 2025-07-01 | 301.51 | 314.98 | 298.00 | 303.00 | 303.00 | 3,679 |
| 2025-06-30 | 311.50 | 311.50 | 305.00 | 306.62 | 306.62 | 407 |
| 2025-06-27 | 313.88 | 313.88 | 305.20 | 309.35 | 309.35 | 35 |
| 2025-06-26 | 317.99 | 317.99 | 306.99 | 309.35 | 309.35 | 114 |
| 2025-06-25 | 319.98 | 319.98 | 302.00 | 306.07 | 306.07 | 60 |
| 2025-06-24 | 319.00 | 319.00 | 290.01 | 306.07 | 306.07 | 113 |
| 2025-06-23 | 318.98 | 318.98 | 296.00 | 296.31 | 296.31 | 440 |
| 2025-06-20 | 307.00 | 333.98 | 304.00 | 305.70 | 305.70 | 381 |
| 2025-06-19 | 322.00 | 322.00 | 305.10 | 305.62 | 305.62 | 164 |
| 2025-06-18 | 322.99 | 322.99 | 308.00 | 308.00 | 308.00 | 1,169 |
| 2025-06-17 | 319.97 | 319.97 | 307.02 | 307.98 | 307.98 | 514 |
| 2025-06-16 | 312.00 | 326.00 | 305.45 | 307.83 | 307.83 | 839 |
| 2025-06-13 | 303.01 | 338.90 | 303.00 | 305.13 | 305.13 | 2,439 |
| 2025-06-12 | 328.89 | 328.89 | 301.03 | 314.01 | 314.01 | 1,885 |
| 2025-06-11 | 336.99 | 336.99 | 315.00 | 315.01 | 315.01 | 3,925 |
| 2025-06-10 | 310.00 | 324.50 | 310.00 | 313.86 | 313.86 | 2,595 |
| 2025-06-05 | 311.00 | 312.99 | 307.00 | 307.00 | 307.00 | 550 |
| 2025-06-04 | 312.98 | 312.98 | 300.00 | 301.66 | 301.66 | 1,807 |
| 2025-06-03 | 300.00 | 301.00 | 299.00 | 299.78 | 299.78 | 4,876 |
| 2025-06-02 | 314.00 | 314.00 | 300.00 | 300.15 | 300.15 | 2,191 |
| 2025-05-30 | 311.90 | 311.90 | 303.10 | 305.60 | 305.60 | 168 |
| 2025-05-29 | 308.00 | 308.00 | 303.00 | 305.01 | 305.01 | 835 |
| 2025-05-27 | 313.88 | 313.88 | 307.00 | 309.51 | 309.51 | 146 |
| 2025-05-26 | 309.99 | 315.00 | 305.05 | 308.00 | 308.00 | 1,211 |
| 2025-05-23 | 310.00 | 310.00 | 306.10 | 307.01 | 307.01 | 1,362 |
| 2025-05-22 | 305.01 | 310.00 | 305.00 | 308.00 | 308.00 | 1,025 |
| 2025-05-21 | 310.86 | 320.00 | 305.00 | 308.41 | 308.41 | 1,500 |
| 2025-05-20 | 319.98 | 319.98 | 305.68 | 309.96 | 309.96 | 1,189 |
| 2025-05-19 | 305.59 | 314.99 | 285.02 | 309.46 | 309.46 | 76 |
| 2025-05-16 | 335.00 | 335.00 | 282.00 | 309.46 | 309.46 | 2,983 |
| 2025-05-15 | 334.97 | 334.97 | 312.00 | 312.30 | 312.30 | 748 |
| 2025-05-14 | 316.00 | 320.00 | 310.00 | 318.35 | 318.35 | 244 |
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.