Masood Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	41.010	41.010	41.010	41.010	41.010	500
2023-05-02	43.000	43.000	43.000	43.000	43.000	500
2023-04-27	42.280	42.280	42.280	42.280	42.280	1,000
2023-04-17	39.260	39.260	39.260	39.260	39.260	500
2023-04-12	38.700	44.800	38.700	42.410	42.410	2,500
2023-04-11	36.050	41.780	36.050	41.780	41.780	1,000
2023-04-10	38.870	38.870	38.870	38.870	38.870	500
2023-03-28	35.550	35.550	35.550	35.550	35.550	500
2023-03-27	38.350	38.350	38.350	38.350	38.350	500
2023-03-24	41.420	41.420	41.420	41.420	41.420	500
2023-03-22	40.000	44.990	40.000	44.750	44.750	1,500
2023-03-21	43.230	43.230	43.230	43.230	43.230	500
2023-03-17	40.900	40.900	40.900	40.900	40.900	500
2023-03-15	38.050	38.050	38.050	38.050	38.050	1,000
2023-03-14	40.050	40.050	40.050	40.050	40.050	500
2023-03-09	42.500	42.500	42.500	42.500	42.500	500
2023-03-07	43.450	46.330	43.450	45.200	45.200	2,500
2023-02-28	40.000	45.930	40.000	43.880	43.880	4,000
2023-02-24	42.700	42.750	42.700	42.730	42.730	4,000
2023-02-17	39.780	39.780	39.770	39.770	39.770	5,000
2023-02-15	37.010	37.010	37.010	37.010	37.010	500
2023-02-10	39.990	39.990	39.990	39.990	39.990	4,000
2023-02-09	37.200	37.200	37.200	37.200	37.200	1,000
2023-02-08	38.000	38.130	34.610	34.610	34.610	2,500
2023-02-07	33.100	35.470	33.100	35.470	35.470	6,500
2023-02-06	33.000	33.000	33.000	33.000	33.000	1,000
2023-02-03	35.400	35.400	33.120	33.120	33.120	1,500
2023-02-02	35.510	35.510	35.510	35.510	35.510	500
2023-01-27	38.000	38.000	38.000	38.000	38.000	500
2023-01-26	37.840	37.840	35.510	35.510	35.510	8,000
2023-01-25	35.200	35.200	35.200	35.200	35.200	500
2023-01-24	39.490	39.490	37.900	38.000	38.000	18,500
2023-01-20	40.700	40.700	40.700	40.700	40.700	500
2023-01-19	36.050	37.990	36.050	37.890	37.890	12,500
2023-01-17	36.500	38.970	36.500	38.970	38.970	1,500
2023-01-13	36.200	39.390	36.190	39.390	39.390	1,500
2023-01-12	41.990	41.990	37.250	39.120	39.120	3,500
2023-01-11	39.450	41.000	36.080	40.000	40.000	73,500
2023-01-06	39.000	39.000	39.000	39.000	39.000	500
2023-01-05	39.200	39.200	39.200	39.200	39.200	500
2023-01-04	36.350	39.440	36.350	39.440	39.440	15,500
2022-12-29	39.290	39.290	39.290	39.290	39.290	500
2022-12-28	36.560	36.560	36.560	36.560	36.560	5,500
2022-12-27	37.630	37.630	34.010	34.010	34.010	1,000
2022-12-26	36.560	36.560	35.010	35.010	35.010	1,000
2022-12-23	38.640	38.640	34.010	34.010	34.010	1,000
2022-12-22	35.950	35.950	35.950	35.950	35.950	500
2022-12-21	38.850	38.850	38.850	38.850	38.850	2,500
2022-12-19	41.990	41.990	41.990	41.990	41.990	500
2022-12-16	39.300	39.300	39.300	39.300	39.300	1,500
2022-12-15	36.560	36.560	36.560	36.560	36.560	2,000
2022-12-13	34.010	34.010	34.010	34.010	34.010	500
2022-12-08	35.490	35.490	35.490	35.490	35.490	500
2022-12-06	32.500	37.100	32.500	33.020	33.020	1,500
2022-12-05	34.720	34.720	34.720	34.720	34.720	500
2022-12-01	36.010	37.500	36.010	37.500	37.500	1,000
2022-11-30	37.510	37.510	37.510	37.510	37.510	500
2022-11-25	40.900	41.000	40.000	40.000	40.000	2,000
2022-11-23	38.700	38.700	38.700	38.700	38.700	1,000
2022-11-21	36.010	36.010	36.010	36.010	36.010	500

← NewerPage 12 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.