Mahmood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 602.00 | 620.00 | 596.56 | 597.82 | 597.82 | 492 |
| 2025-02-10 | 663.99 | 663.99 | 600.00 | 613.32 | 613.32 | 37 |
| 2025-02-07 | 566.68 | 644.00 | 566.68 | 613.32 | 613.32 | 22 |
| 2025-02-06 | 664.22 | 664.22 | 613.32 | 613.32 | 613.32 | 39 |
| 2025-02-04 | 690.00 | 690.00 | 603.00 | 613.32 | 613.32 | 69 |
| 2025-02-03 | 659.11 | 659.11 | 603.56 | 644.24 | 644.24 | 3 |
| 2025-01-31 | 610.00 | 734.90 | 610.00 | 644.24 | 644.24 | 129 |
| 2025-01-30 | 614.11 | 672.38 | 614.11 | 672.38 | 672.38 | 5 |
| 2025-01-28 | 672.38 | 672.38 | 672.38 | 672.38 | 672.38 | 1 |
| 2025-01-27 | 670.00 | 672.38 | 670.00 | 672.38 | 672.38 | 4 |
| 2025-01-24 | 670.00 | 735.00 | 640.00 | 672.38 | 672.38 | 103 |
| 2025-01-23 | 677.00 | 680.00 | 610.21 | 668.86 | 668.86 | 115 |
| 2025-01-22 | 670.00 | 683.00 | 632.00 | 669.00 | 669.00 | 139 |
| 2025-01-21 | 690.00 | 690.00 | 632.03 | 669.16 | 669.16 | 146 |
| 2025-01-20 | 630.00 | 679.00 | 630.00 | 639.51 | 639.51 | 105 |
| 2025-01-17 | 699.00 | 699.00 | 611.57 | 653.86 | 653.86 | 241 |
| 2025-01-16 | 690.00 | 690.00 | 607.00 | 679.52 | 679.52 | 189 |
| 2025-01-15 | 670.00 | 674.75 | 625.00 | 666.77 | 666.77 | 306 |
| 2025-01-14 | 743.00 | 743.00 | 612.00 | 667.50 | 667.50 | 1,077 |
| 2025-01-13 | 690.00 | 715.00 | 608.00 | 679.17 | 679.17 | 107 |
| 2025-01-10 | 656.50 | 658.91 | 601.00 | 652.70 | 652.70 | 543 |
| 2025-01-09 | 696.00 | 696.00 | 580.00 | 599.01 | 599.01 | 281 |
| 2025-01-08 | 652.20 | 652.20 | 605.01 | 638.17 | 638.17 | 976 |
| 2025-01-07 | 635.78 | 688.88 | 581.00 | 594.24 | 594.24 | 145 |
| 2025-01-06 | 700.00 | 700.00 | 600.00 | 635.78 | 635.78 | 193 |
| 2025-01-03 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 172 |
| 2025-01-02 | 625.00 | 625.00 | 619.06 | 619.06 | 619.06 | 2 |
| 2025-01-01 | 670.00 | 688.00 | 605.00 | 619.06 | 619.06 | 155 |
| 2024-12-31 | 690.00 | 690.00 | 600.00 | 669.56 | 669.56 | 331 |
| 2024-12-30 | 669.00 | 690.00 | 615.00 | 665.37 | 665.37 | 95 |
| 2024-12-27 | 700.00 | 726.60 | 596.56 | 669.00 | 669.00 | 205 |
| 2024-12-26 | 700.00 | 700.00 | 650.00 | 662.84 | 662.84 | 12 |
| 2024-12-24 | 715.00 | 715.00 | 662.84 | 662.84 | 662.84 | 20 |
| 2024-12-23 | 749.00 | 754.00 | 630.00 | 662.84 | 662.84 | 153 |
| 2024-12-20 | 700.00 | 739.75 | 609.56 | 700.00 | 700.00 | 320 |
| 2024-12-19 | 695.00 | 743.88 | 627.37 | 677.29 | 677.29 | 363 |
| 2024-12-18 | 744.80 | 744.80 | 690.00 | 697.08 | 697.08 | 491 |
| 2024-12-17 | 748.90 | 748.90 | 695.00 | 700.46 | 700.46 | 6,626 |
| 2024-12-16 | 690.00 | 723.70 | 690.00 | 709.81 | 709.81 | 256 |
| 2024-12-13 | 650.00 | 661.00 | 640.00 | 659.27 | 659.27 | 225 |
| 2024-12-12 | 616.50 | 618.78 | 550.00 | 601.90 | 601.90 | 69 |
| 2024-12-11 | 559.60 | 644.00 | 559.60 | 562.53 | 562.53 | 186 |
| 2024-12-10 | 640.00 | 640.00 | 580.00 | 621.67 | 621.67 | 18 |
| 2024-12-09 | 640.00 | 640.00 | 581.03 | 621.67 | 621.67 | 118 |
| 2024-12-06 | 644.44 | 644.44 | 550.00 | 625.00 | 625.00 | 555 |
| 2024-12-05 | 604.15 | 620.00 | 604.15 | 604.15 | 604.15 | 15 |
| 2024-12-04 | 551.00 | 649.00 | 551.00 | 604.15 | 604.15 | 29 |
| 2024-12-03 | 649.00 | 649.00 | 543.74 | 604.15 | 604.15 | 31 |
| 2024-12-02 | 649.85 | 649.85 | 600.00 | 604.15 | 604.15 | 20 |
| 2024-11-29 | 650.00 | 660.00 | 540.11 | 604.15 | 604.15 | 136 |
| 2024-11-28 | 599.00 | 605.49 | 501.00 | 600.00 | 600.00 | 129 |
| 2024-11-27 | 585.00 | 585.00 | 500.00 | 550.50 | 550.50 | 801 |
| 2024-11-26 | 530.00 | 550.00 | 529.99 | 535.40 | 535.40 | 501 |
| 2024-11-25 | 500.38 | 506.00 | 495.00 | 500.38 | 500.38 | 24 |
| 2024-11-22 | 540.00 | 540.00 | 500.38 | 500.38 | 500.38 | 31 |
| 2024-11-21 | 484.07 | 520.00 | 484.03 | 500.38 | 500.38 | 809 |
| 2024-11-20 | 484.00 | 537.18 | 484.00 | 537.18 | 537.18 | 42 |
| 2024-11-15 | 537.18 | 537.18 | 537.18 | 537.18 | 537.18 | 1 |
| 2024-11-14 | 523.99 | 540.00 | 500.01 | 537.18 | 537.18 | 105 |
| 2024-11-13 | 493.00 | 544.99 | 493.00 | 501.58 | 501.58 | 51 |
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.