Masood Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	48.050	51.500	48.050	49.950	49.950	15,500
2023-11-17	46.000	48.000	46.000	48.000	48.000	4,000
2023-11-16	44.000	45.000	44.000	45.000	45.000	6,000
2023-11-15	46.000	46.000	46.000	46.000	46.000	500
2023-11-07	48.000	48.000	48.000	48.000	48.000	1,000
2023-11-06	48.250	48.250	48.250	48.250	48.250	1,000
2023-11-03	45.000	45.000	45.000	45.000	45.000	5,500
2023-11-02	42.000	48.500	42.000	47.000	47.000	3,000
2023-10-31	45.330	45.330	45.330	45.330	45.330	3,000
2023-10-30	49.000	49.000	49.000	49.000	49.000	500
2023-10-24	46.340	46.340	46.340	46.340	46.340	500
2023-10-19	43.110	43.110	43.110	43.110	43.110	500
2023-10-17	40.100	40.100	40.100	40.100	40.100	2,500
2023-10-16	42.050	42.050	42.050	42.050	42.050	500
2023-10-13	41.000	41.000	41.000	41.000	41.000	500
2023-10-11	41.000	42.050	41.000	42.050	42.050	1,500
2023-10-05	43.000	43.000	43.000	43.000	43.000	500
2023-10-04	44.960	44.960	39.100	44.920	44.920	23,000
2023-10-03	41.820	41.820	41.820	41.820	41.820	3,500
2023-10-02	38.900	38.900	38.900	38.900	38.900	5,000
2023-09-28	41.510	41.750	41.500	41.750	41.750	6,500
2023-09-27	44.860	44.860	44.860	44.860	44.860	500
2023-08-25	48.500	48.500	48.000	48.500	48.500	12,500
2023-08-24	45.000	45.290	45.000	45.290	45.290	27,000
2023-08-23	40.400	44.000	40.250	42.130	42.130	159,500
2023-08-18	43.000	43.500	43.000	43.500	43.500	4,500
2023-08-17	41.300	42.940	41.300	42.940	42.940	3,500
2023-08-16	41.100	41.100	39.800	39.940	39.940	9,000
2023-08-15	43.000	43.000	43.000	43.000	43.000	1,000
2023-08-11	43.000	43.010	43.000	43.010	43.010	5,500
2023-08-08	44.000	44.000	44.000	44.000	44.000	1,000
2023-08-07	43.990	44.000	43.990	44.000	44.000	22,000
2023-08-03	44.000	44.000	44.000	44.000	44.000	1,000
2023-08-01	43.000	43.000	43.000	43.000	43.000	7,000
2023-07-31	43.500	43.750	43.000	43.000	43.000	4,000
2023-07-26	43.000	43.250	43.000	43.250	43.250	4,500
2023-07-25	41.050	42.150	40.300	42.150	42.150	6,000
2023-07-24	43.500	43.500	43.500	43.500	43.500	500
2023-07-21	44.000	44.000	43.500	43.500	43.500	4,000
2023-07-20	45.080	47.990	45.080	45.080	45.080	3,000
2023-07-17	45.120	45.120	45.080	45.080	45.080	1,000
2023-07-12	48.740	48.740	48.740	48.740	48.740	3,500
2023-07-10	52.690	56.000	52.690	52.690	52.690	5,500
2023-07-07	56.960	56.960	56.960	56.960	56.960	2,000
2023-07-05	52.990	52.990	52.990	52.990	52.990	1,000
2023-07-04	50.990	50.990	50.990	50.990	50.990	500
2023-07-03	48.990	48.990	48.990	48.990	48.990	4,000
2023-06-27	45.570	45.570	45.570	45.570	45.570	500
2023-06-12	42.480	45.660	39.300	42.480	42.480	1,000
2023-06-08	43.000	43.000	42.000	42.480	42.480	5,000
2023-06-05	45.000	46.500	43.000	45.000	45.000	1,000
2023-05-31	46.000	46.000	44.000	45.000	45.000	3,000
2023-05-30	46.000	47.390	45.000	45.000	45.000	18,500
2023-05-29	44.080	44.080	44.080	44.080	44.080	14,000
2023-05-26	41.000	41.000	41.000	41.000	41.000	500
2023-05-23	41.000	41.000	41.000	41.000	41.000	500
2023-05-22	41.000	41.000	41.000	41.000	41.000	1,000
2023-05-15	41.000	41.000	41.000	41.000	41.000	500
2023-05-10	41.050	41.050	41.050	41.050	41.050	500
2023-05-05	41.000	44.080	41.000	44.050	44.050	2,000

← NewerPage 11 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.