Mahmood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 313.67 | 339.98 | 313.67 | 316.11 | 316.11 | 270 |
| 2025-05-12 | 314.99 | 329.99 | 305.01 | 313.67 | 313.67 | 807 |
| 2025-05-09 | 277.41 | 314.99 | 277.28 | 303.23 | 303.23 | 110 |
| 2025-05-08 | 311.56 | 311.56 | 280.00 | 308.09 | 308.09 | 54 |
| 2025-05-07 | 304.00 | 322.00 | 304.00 | 308.09 | 308.09 | 245 |
| 2025-05-06 | 323.00 | 323.00 | 313.60 | 313.60 | 313.60 | 16 |
| 2025-05-05 | 343.00 | 343.00 | 310.00 | 313.60 | 313.60 | 200 |
| 2025-05-02 | 339.97 | 339.97 | 312.04 | 319.31 | 319.31 | 19 |
| 2025-04-30 | 320.01 | 320.01 | 316.00 | 319.31 | 319.31 | 365 |
| 2025-04-29 | 334.99 | 334.99 | 324.02 | 324.02 | 324.02 | 1 |
| 2025-04-28 | 324.01 | 329.99 | 324.00 | 324.02 | 324.02 | 138 |
| 2025-04-25 | 330.10 | 330.10 | 327.00 | 327.79 | 327.79 | 884 |
| 2025-04-24 | 342.00 | 342.00 | 329.00 | 330.18 | 330.18 | 766 |
| 2025-04-23 | 340.00 | 340.00 | 329.01 | 330.62 | 330.62 | 719 |
| 2025-04-22 | 341.00 | 360.00 | 336.00 | 336.17 | 336.17 | 238 |
| 2025-04-21 | 347.49 | 348.62 | 337.70 | 344.27 | 344.27 | 82 |
| 2025-04-18 | 345.00 | 379.00 | 345.00 | 348.62 | 348.62 | 106 |
| 2025-04-17 | 346.00 | 346.00 | 344.99 | 345.00 | 345.00 | 818 |
| 2025-04-16 | 346.00 | 346.50 | 339.00 | 345.87 | 345.87 | 241 |
| 2025-04-15 | 344.00 | 347.99 | 340.00 | 340.01 | 340.01 | 1,028 |
| 2025-04-14 | 349.99 | 349.99 | 337.03 | 345.29 | 345.29 | 686 |
| 2025-04-11 | 378.79 | 378.79 | 330.54 | 336.24 | 336.24 | 352 |
| 2025-04-10 | 347.00 | 349.00 | 341.00 | 345.00 | 345.00 | 466 |
| 2025-04-09 | 345.00 | 350.00 | 338.00 | 348.67 | 348.67 | 1,578 |
| 2025-04-08 | 366.99 | 366.99 | 330.01 | 341.07 | 341.07 | 1,802 |
| 2025-04-07 | 350.00 | 393.09 | 326.00 | 334.75 | 334.75 | 3,369 |
| 2025-04-04 | 373.00 | 373.00 | 350.00 | 357.35 | 357.35 | 2,045 |
| 2025-04-03 | 379.98 | 383.24 | 336.10 | 371.36 | 371.36 | 4,439 |
| 2025-03-27 | 343.90 | 359.00 | 336.00 | 348.40 | 348.40 | 1,258 |
| 2025-03-26 | 343.00 | 343.00 | 334.00 | 341.98 | 341.98 | 73 |
| 2025-03-25 | 344.88 | 344.88 | 341.00 | 341.98 | 341.98 | 108 |
| 2025-03-24 | 332.03 | 352.00 | 310.56 | 341.78 | 341.78 | 2,613 |
| 2025-03-21 | 344.94 | 349.99 | 344.00 | 345.07 | 345.07 | 5,181 |
| 2025-03-20 | 345.50 | 345.50 | 336.03 | 344.95 | 344.95 | 3,249 |
| 2025-03-19 | 342.00 | 347.00 | 331.05 | 344.98 | 344.98 | 945 |
| 2025-03-18 | 338.99 | 349.99 | 331.30 | 342.35 | 342.35 | 940 |
| 2025-03-17 | 359.00 | 359.00 | 330.00 | 337.82 | 337.82 | 1,936 |
| 2025-03-14 | 330.00 | 339.76 | 329.03 | 337.45 | 337.45 | 798 |
| 2025-03-13 | 336.99 | 336.99 | 330.30 | 332.97 | 332.97 | 4,806 |
| 2025-03-12 | 337.00 | 337.00 | 330.00 | 330.37 | 330.37 | 1,096 |
| 2025-03-11 | 353.99 | 353.99 | 331.01 | 337.97 | 337.97 | 413 |
| 2025-03-10 | 362.00 | 362.00 | 333.35 | 337.02 | 337.02 | 5,158 |
| 2025-03-07 | 348.00 | 361.00 | 335.01 | 342.16 | 342.16 | 6,433 |
| 2025-03-06 | 356.00 | 360.00 | 346.96 | 347.11 | 347.11 | 1,079 |
| 2025-03-05 | 385.73 | 400.00 | 347.16 | 349.27 | 349.27 | 5,656 |
| 2025-03-04 | 448.00 | 448.00 | 385.43 | 385.73 | 385.73 | 4,102 |
| 2025-03-03 | 454.00 | 454.00 | 426.00 | 428.25 | 428.25 | 478 |
| 2025-02-28 | 458.87 | 460.00 | 443.00 | 444.97 | 444.97 | 1,177 |
| 2025-02-27 | 514.00 | 514.00 | 450.95 | 458.88 | 458.88 | 9,946 |
| 2025-02-26 | 519.88 | 519.88 | 500.56 | 501.06 | 501.06 | 270 |
| 2025-02-25 | 511.00 | 535.00 | 503.00 | 511.10 | 511.10 | 1,736 |
| 2025-02-24 | 566.00 | 566.00 | 502.03 | 510.69 | 510.69 | 935 |
| 2025-02-21 | 611.76 | 611.76 | 501.16 | 535.51 | 535.51 | 571 |
| 2025-02-20 | 562.50 | 562.50 | 500.00 | 556.16 | 556.16 | 735 |
| 2025-02-19 | 529.99 | 529.99 | 510.00 | 512.88 | 512.88 | 198 |
| 2025-02-18 | 598.48 | 598.48 | 507.34 | 510.77 | 510.77 | 1,951 |
| 2025-02-17 | 615.22 | 615.22 | 556.02 | 563.71 | 563.71 | 757 |
| 2025-02-14 | 639.00 | 639.00 | 548.83 | 562.66 | 562.66 | 385 |
| 2025-02-13 | 600.88 | 609.99 | 577.00 | 609.81 | 609.81 | 4,288 |
| 2025-02-12 | 597.82 | 615.00 | 597.82 | 600.88 | 600.88 | 555 |
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.