Masood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 192.01 | 198.99 | 188.01 | 193.14 | 193.14 | 13,768 |
| 2026-10-15 | 191.16 | 198.99 | 190.00 | 194.33 | 194.33 | 67,417 |
| 2026-10-14 | 196.00 | 196.00 | 190.00 | 191.16 | 191.16 | 33,634 |
| 2026-10-13 | 195.62 | 198.85 | 188.00 | 195.11 | 195.11 | 65,527 |
| 2026-10-12 | 200.00 | 201.00 | 194.00 | 195.62 | 195.62 | 38,824 |
| 2026-10-09 | 196.80 | 212.33 | 190.05 | 205.16 | 205.16 | 528,471 |
| 2026-10-08 | 199.00 | 199.99 | 189.00 | 193.03 | 193.03 | 132,614 |
| 2026-10-07 | 187.01 | 191.00 | 184.40 | 189.07 | 189.07 | 111,962 |
| 2026-10-06 | 193.89 | 193.90 | 186.05 | 189.16 | 189.16 | 104,038 |
| 2026-10-05 | 190.59 | 194.90 | 183.00 | 191.08 | 191.08 | 80,628 |
| 2026-10-02 | 188.21 | 190.00 | 181.00 | 188.76 | 188.76 | 74,923 |
| 2026-10-01 | 193.00 | 193.75 | 187.00 | 190.20 | 190.20 | 93,942 |
| 2026-09-30 | 192.00 | 192.00 | 184.00 | 189.47 | 189.47 | 169,557 |
| 2026-09-29 | 191.00 | 191.00 | 185.00 | 188.44 | 188.44 | 173,996 |
| 2026-09-28 | 189.01 | 194.95 | 188.60 | 192.89 | 192.89 | 64,451 |
| 2026-09-25 | 191.00 | 193.00 | 187.01 | 191.66 | 191.66 | 26,402 |
| 2026-09-24 | 192.99 | 192.99 | 186.09 | 191.56 | 191.56 | 26,109 |
| 2026-09-23 | 186.99 | 194.00 | 182.01 | 191.40 | 191.40 | 191,401 |
| 2026-09-22 | 182.25 | 193.99 | 170.10 | 185.35 | 185.35 | 204,745 |
| 2026-09-21 | 190.24 | 190.50 | 176.12 | 180.90 | 180.90 | 195,115 |
| 2026-09-18 | 197.00 | 199.49 | 185.01 | 190.25 | 190.25 | 141,969 |
| 2026-09-17 | 204.98 | 205.00 | 194.00 | 195.09 | 195.09 | 226,151 |
| 2026-09-16 | 199.98 | 204.00 | 196.00 | 201.50 | 201.50 | 107,780 |
| 2026-09-15 | 200.00 | 204.95 | 194.15 | 199.37 | 199.37 | 253,875 |
| 2026-09-14 | 199.45 | 199.74 | 195.00 | 196.51 | 196.51 | 116,908 |
| 2026-09-11 | 175.10 | 197.00 | 175.10 | 195.75 | 195.75 | 100,980 |
| 2026-09-10 | 174.90 | 183.99 | 170.10 | 180.01 | 180.01 | 243,212 |
| 2026-09-09 | 176.00 | 176.00 | 170.00 | 173.98 | 173.98 | 76,554 |
| 2026-09-08 | 181.00 | 185.00 | 170.00 | 173.40 | 173.40 | 290,294 |
| 2026-09-07 | 182.00 | 185.00 | 178.10 | 181.05 | 181.05 | 301,654 |
| 2026-09-04 | 181.95 | 182.00 | 175.00 | 180.45 | 180.45 | 154,986 |
| 2026-09-03 | 173.00 | 185.49 | 168.14 | 178.07 | 178.07 | 644,429 |
| 2026-09-02 | 165.00 | 173.99 | 162.80 | 168.68 | 168.68 | 90,142 |
| 2026-09-01 | 169.95 | 172.25 | 162.00 | 167.59 | 167.59 | 245,897 |
| 2026-08-31 | 172.82 | 173.90 | 167.50 | 168.99 | 168.99 | 82,356 |
| 2026-08-28 | 172.68 | 178.99 | 166.00 | 172.82 | 172.82 | 185,186 |
| 2026-08-27 | 165.87 | 182.59 | 165.01 | 172.68 | 172.68 | 348,366 |
| 2026-08-25 | 154.56 | 170.00 | 152.15 | 165.99 | 165.99 | 590,487 |
| 2026-08-24 | 156.50 | 157.00 | 147.00 | 154.61 | 154.61 | 309,446 |
| 2026-08-21 | 150.00 | 157.90 | 143.00 | 156.60 | 156.60 | 247,376 |
| 2026-08-20 | 153.90 | 155.00 | 142.00 | 150.40 | 150.40 | 405,834 |
| 2026-08-19 | 145.05 | 155.90 | 145.05 | 151.98 | 151.98 | 227,428 |
| 2026-08-18 | 162.98 | 169.95 | 147.00 | 149.74 | 149.74 | 459,239 |
| 2026-08-17 | 162.45 | 164.90 | 158.07 | 162.73 | 162.73 | 362,978 |
| 2026-08-13 | 163.99 | 167.97 | 157.57 | 162.44 | 162.44 | 250,093 |
| 2026-08-12 | 151.00 | 166.96 | 151.00 | 163.05 | 163.05 | 727,303 |
| 2026-08-11 | 146.76 | 154.90 | 142.00 | 151.78 | 151.78 | 289,754 |
| 2026-08-10 | 133.40 | 146.74 | 133.40 | 146.74 | 146.74 | 570,851 |
| 2026-08-07 | 143.73 | 143.73 | 132.00 | 133.40 | 133.40 | 51,556 |
| 2026-08-06 | 139.89 | 144.50 | 135.00 | 140.72 | 140.72 | 224,216 |
| 2026-08-05 | 159.99 | 159.99 | 138.30 | 142.20 | 142.20 | 515,605 |
| 2026-08-04 | 139.00 | 153.67 | 139.00 | 153.67 | 153.67 | 420,246 |
| 2026-08-03 | 145.00 | 146.24 | 138.50 | 139.70 | 139.70 | 74,508 |
| 2026-07-31 | 144.00 | 146.50 | 140.00 | 143.92 | 143.92 | 285,590 |
| 2026-07-30 | 144.70 | 144.70 | 132.00 | 142.70 | 142.70 | 189,868 |
| 2026-07-29 | 130.00 | 142.98 | 126.10 | 137.91 | 137.91 | 208,003 |
| 2026-07-28 | 131.99 | 132.60 | 124.00 | 130.13 | 130.13 | 231,376 |
| 2026-07-27 | 131.90 | 135.06 | 128.00 | 129.31 | 129.31 | 227,275 |
| 2026-07-24 | 127.27 | 132.00 | 125.01 | 129.61 | 129.61 | 149,918 |
| 2026-07-23 | 111.00 | 127.33 | 110.50 | 127.27 | 127.27 | 511,268 |
Page 1 of 15 · 872 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-17 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.