Masood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 58.000 | 58.000 | 51.250 | 55.710 | 55.710 | 307 |
| 2024-05-30 | 57.990 | 57.990 | 55.710 | 55.710 | 55.710 | 201 |
| 2024-05-27 | 58.000 | 58.000 | 51.250 | 55.710 | 55.710 | 298 |
| 2024-05-24 | 55.710 | 55.710 | 55.710 | 55.710 | 55.710 | 500 |
| 2024-05-23 | 60.990 | 60.990 | 57.000 | 57.000 | 57.000 | 2,500 |
| 2024-05-16 | 61.540 | 61.540 | 61.540 | 61.540 | 61.540 | 500 |
| 2024-05-15 | 56.000 | 58.500 | 56.000 | 57.250 | 57.250 | 1,000 |
| 2024-05-14 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 500 |
| 2024-05-13 | 53.900 | 54.020 | 53.870 | 53.970 | 53.970 | 3,500 |
| 2024-05-09 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 2,000 |
| 2024-04-26 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 500 |
| 2024-04-25 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 2,500 |
| 2024-04-22 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 1,000 |
| 2024-04-19 | 61.800 | 61.800 | 53.190 | 55.000 | 55.000 | 5,500 |
| 2024-04-18 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 500 |
| 2024-04-17 | 50.000 | 53.500 | 49.500 | 53.500 | 53.500 | 5,500 |
| 2024-04-16 | 48.500 | 49.800 | 48.500 | 49.800 | 49.800 | 2,000 |
| 2024-04-15 | 43.480 | 48.500 | 43.480 | 48.500 | 48.500 | 4,000 |
| 2024-04-03 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 1,000 |
| 2024-04-02 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 500 |
| 2024-04-01 | 44.000 | 45.000 | 43.010 | 44.330 | 44.330 | 17,500 |
| 2024-03-26 | 44.100 | 44.100 | 44.100 | 44.100 | 44.100 | 8,000 |
| 2024-03-25 | 44.100 | 44.100 | 44.100 | 44.100 | 44.100 | 230,000 |
| 2024-03-12 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 1,000 |
| 2024-03-11 | 46.060 | 46.060 | 46.060 | 46.060 | 46.060 | 95,500 |
| 2024-03-08 | 44.060 | 46.050 | 44.060 | 46.050 | 46.050 | 60,000 |
| 2024-03-07 | 46.060 | 46.060 | 46.060 | 46.060 | 46.060 | 500 |
| 2024-03-06 | 46.060 | 46.060 | 46.060 | 46.060 | 46.060 | 2,500 |
| 2024-03-04 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 1,000 |
| 2024-02-28 | 47.240 | 47.300 | 47.240 | 47.300 | 47.300 | 2,000 |
| 2024-02-22 | 44.000 | 46.900 | 42.200 | 44.000 | 44.000 | 1,000 |
| 2024-02-12 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 1,000 |
| 2024-02-06 | 47.180 | 47.180 | 47.180 | 47.180 | 47.180 | 2,000 |
| 2024-01-31 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 500 |
| 2024-01-26 | 49.590 | 49.590 | 49.590 | 49.590 | 49.590 | 500 |
| 2024-01-17 | 46.130 | 46.130 | 46.130 | 46.130 | 46.130 | 1,000 |
| 2024-01-12 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 17,000 |
| 2024-01-08 | 46.000 | 46.000 | 43.300 | 45.000 | 45.000 | 5,000 |
| 2024-01-05 | 46.000 | 46.000 | 43.000 | 45.000 | 45.000 | 6,500 |
| 2024-01-01 | 47.840 | 47.840 | 46.000 | 46.000 | 46.000 | 1,000 |
| 2023-12-29 | 45.000 | 45.000 | 44.000 | 44.500 | 44.500 | 2,500 |
| 2023-12-28 | 44.000 | 44.020 | 44.000 | 44.020 | 44.020 | 1,000 |
| 2023-12-27 | 44.020 | 44.020 | 44.020 | 44.020 | 44.020 | 500 |
| 2023-12-26 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 500 |
| 2023-12-19 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 6,500 |
| 2023-12-18 | 51.510 | 51.510 | 50.000 | 50.750 | 50.750 | 2,000 |
| 2023-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 500 |
| 2023-12-14 | 53.450 | 53.640 | 53.450 | 53.640 | 53.640 | 30,500 |
| 2023-12-13 | 53.000 | 53.000 | 49.900 | 49.900 | 49.900 | 1,500 |
| 2023-12-11 | 53.200 | 53.200 | 53.200 | 53.200 | 53.200 | 1,500 |
| 2023-12-08 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 500 |
| 2023-12-06 | 50.200 | 53.500 | 50.200 | 53.500 | 53.500 | 12,000 |
| 2023-12-04 | 50.250 | 50.250 | 50.200 | 50.200 | 50.200 | 2,000 |
| 2023-12-01 | 53.990 | 54.000 | 53.990 | 54.000 | 54.000 | 1,000 |
| 2023-11-29 | 59.020 | 59.020 | 52.100 | 52.240 | 52.240 | 6,500 |
| 2023-11-28 | 54.000 | 54.900 | 54.000 | 54.900 | 54.900 | 1,000 |
| 2023-11-27 | 52.900 | 52.900 | 52.800 | 52.900 | 52.900 | 2,500 |
| 2023-11-23 | 52.000 | 53.000 | 50.000 | 52.900 | 52.900 | 19,000 |
| 2023-11-22 | 50.000 | 51.000 | 50.000 | 50.710 | 50.710 | 8,000 |
| 2023-11-21 | 50.010 | 51.000 | 50.000 | 50.980 | 50.980 | 6,500 |
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.