Mahmood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 493.00 | 544.99 | 493.00 | 501.58 | 501.58 | 51 |
| 2024-11-12 | 500.00 | 587.00 | 497.01 | 547.15 | 547.15 | 9 |
| 2024-11-11 | 559.99 | 559.99 | 493.02 | 547.15 | 547.15 | 16 |
| 2024-11-08 | 577.73 | 577.73 | 495.00 | 547.15 | 547.15 | 7 |
| 2024-11-07 | 500.10 | 547.15 | 500.10 | 547.15 | 547.15 | 13 |
| 2024-11-06 | 500.00 | 549.58 | 500.00 | 547.15 | 547.15 | 11 |
| 2024-11-05 | 573.98 | 573.98 | 547.15 | 547.15 | 547.15 | 1 |
| 2024-11-01 | 578.98 | 578.98 | 547.15 | 547.15 | 547.15 | 11 |
| 2024-10-31 | 589.98 | 589.98 | 500.00 | 547.15 | 547.15 | 23 |
| 2024-10-30 | 498.99 | 548.00 | 498.99 | 547.15 | 547.15 | 111 |
| 2024-10-25 | 500.00 | 500.00 | 499.67 | 499.67 | 499.67 | 29 |
| 2024-10-24 | 500.00 | 500.00 | 499.67 | 499.67 | 499.67 | 4 |
| 2024-10-22 | 500.00 | 500.00 | 498.00 | 499.67 | 499.67 | 62 |
| 2024-10-21 | 499.99 | 500.00 | 432.00 | 475.02 | 475.02 | 19 |
| 2024-10-18 | 490.00 | 490.00 | 475.02 | 475.02 | 475.02 | 2 |
| 2024-10-17 | 433.00 | 499.00 | 433.00 | 475.02 | 475.02 | 5 |
| 2024-10-16 | 452.00 | 475.02 | 452.00 | 475.02 | 475.02 | 10 |
| 2024-10-15 | 430.12 | 475.02 | 430.12 | 475.02 | 475.02 | 10 |
| 2024-10-14 | 476.00 | 476.00 | 475.00 | 475.02 | 475.02 | 776 |
| 2024-10-11 | 465.01 | 510.24 | 465.01 | 510.24 | 510.24 | 20 |
| 2024-10-10 | 500.00 | 550.00 | 499.00 | 510.24 | 510.24 | 62 |
| 2024-10-09 | 500.00 | 555.55 | 500.00 | 554.07 | 554.07 | 29 |
| 2024-10-03 | 540.00 | 554.07 | 540.00 | 554.07 | 554.07 | 3 |
| 2024-10-02 | 545.00 | 579.00 | 535.00 | 554.07 | 554.07 | 4 |
| 2024-10-01 | 545.00 | 554.07 | 545.00 | 554.07 | 554.07 | 1 |
| 2024-09-26 | 545.00 | 559.98 | 530.00 | 554.07 | 554.07 | 4 |
| 2024-09-25 | 553.02 | 617.00 | 553.02 | 554.07 | 554.07 | 264 |
| 2024-09-19 | 630.00 | 630.00 | 553.02 | 614.47 | 614.47 | 28 |
| 2024-09-12 | 603.00 | 614.47 | 603.00 | 614.47 | 614.47 | 1 |
| 2024-09-11 | 595.00 | 614.47 | 595.00 | 614.47 | 614.47 | 5 |
| 2024-09-10 | 600.00 | 614.47 | 600.00 | 614.47 | 614.47 | 1 |
| 2024-09-09 | 629.00 | 629.00 | 614.47 | 614.47 | 614.47 | 1 |
| 2024-09-05 | 600.00 | 614.47 | 600.00 | 614.47 | 614.47 | 10 |
| 2024-09-04 | 613.00 | 645.00 | 613.00 | 614.47 | 614.47 | 43 |
| 2024-09-02 | 613.00 | 639.25 | 613.00 | 639.25 | 639.25 | 27 |
| 2024-08-30 | 613.00 | 639.25 | 613.00 | 639.25 | 639.25 | 3 |
| 2024-08-28 | 665.00 | 665.00 | 639.25 | 639.25 | 639.25 | 3 |
| 2024-08-22 | 610.00 | 639.25 | 610.00 | 639.25 | 639.25 | 31 |
| 2024-08-21 | 620.00 | 640.00 | 620.00 | 639.25 | 639.25 | 60 |
| 2024-08-20 | 631.00 | 662.13 | 631.00 | 662.13 | 662.13 | 7 |
| 2024-08-16 | 610.00 | 710.00 | 595.92 | 662.13 | 662.13 | 3 |
| 2024-08-13 | 631.00 | 662.13 | 631.00 | 662.13 | 662.13 | 4 |
| 2024-08-09 | 689.90 | 690.00 | 662.13 | 662.13 | 662.13 | 14 |
| 2024-08-08 | 643.99 | 664.75 | 643.99 | 662.13 | 662.13 | 1,100 |
| 2024-08-06 | 665.00 | 665.00 | 605.00 | 605.00 | 605.00 | 36 |
| 2024-08-02 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | 2 |
| 2024-08-01 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 44 |
| 2024-07-31 | 665.95 | 665.95 | 665.95 | 665.95 | 665.95 | 40 |
| 2024-07-30 | 634.99 | 645.00 | 634.99 | 638.77 | 638.77 | 50 |
| 2024-07-29 | 571.00 | 635.00 | 567.79 | 600.53 | 600.53 | 87 |
| 2024-07-25 | 649.99 | 692.00 | 630.88 | 630.88 | 630.88 | 38 |
| 2024-07-24 | 595.01 | 630.88 | 595.01 | 630.88 | 630.88 | 1 |
| 2024-07-23 | 601.41 | 630.88 | 601.00 | 630.88 | 630.88 | 17 |
| 2024-07-22 | 616.00 | 671.00 | 615.00 | 630.88 | 630.88 | 30 |
| 2024-07-19 | 575.00 | 630.88 | 575.00 | 630.88 | 630.88 | 1 |
| 2024-07-18 | 610.00 | 650.00 | 601.00 | 630.88 | 630.88 | 20 |
| 2024-07-15 | 611.00 | 653.99 | 610.00 | 630.88 | 630.88 | 197 |
| 2024-07-12 | 601.04 | 659.80 | 601.04 | 659.80 | 659.80 | 41 |
| 2024-07-10 | 550.00 | 646.87 | 550.00 | 630.22 | 630.22 | 143 |
| 2024-07-09 | 560.00 | 600.00 | 560.00 | 597.34 | 597.34 | 76 |
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.