Masood Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	37.480	37.480	37.480	37.480	37.480	500
2022-11-16	40.150	40.500	40.150	40.500	40.500	3,500
2022-11-15	36.010	40.500	36.010	40.500	40.500	2,000
2022-11-14	37.780	37.780	37.780	37.780	37.780	500
2022-11-04	38.010	38.010	32.800	32.800	32.800	1,500
2022-11-03	35.360	35.360	35.360	35.360	35.360	1,000
2022-11-02	40.000	40.000	38.010	38.010	38.010	3,500
2022-11-01	41.490	41.490	40.000	40.000	40.000	8,000
2022-10-31	38.740	38.740	38.740	38.740	38.740	1,500
2022-10-27	42.870	42.870	41.850	41.880	41.880	2,000
2022-10-26	41.950	41.950	40.950	40.950	40.950	1,500
2022-10-24	41.680	41.680	39.950	39.950	39.950	1,000
2022-10-21	38.810	38.810	38.810	38.810	38.810	5,000
2022-10-20	38.500	38.720	36.110	36.110	36.110	2,000
2022-10-19	36.020	36.020	36.020	36.020	36.020	500
2022-10-18	39.000	39.000	35.550	37.280	37.280	1,000
2022-10-14	37.500	39.000	36.420	37.710	37.710	2,000
2022-10-12	36.200	36.400	36.200	36.400	36.400	3,000
2022-10-11	39.900	39.900	36.110	37.500	37.500	6,500
2022-10-10	38.210	40.750	38.110	38.800	38.800	22,500
2022-10-07	41.010	43.000	41.000	41.200	41.200	10,500
2022-10-06	44.310	44.310	44.310	44.310	44.310	27,500
2022-10-05	47.900	47.900	47.900	47.900	47.900	500
2022-10-04	45.000	45.000	43.560	44.990	44.990	5,500
2022-09-30	49.980	49.980	49.980	49.980	49.980	500
2022-09-29	47.990	47.990	47.990	47.990	47.990	500
2022-09-28	44.990	44.990	44.990	44.990	44.990	500
2022-09-23	47.990	47.990	47.990	47.990	47.990	500
2022-09-22	44.990	44.990	44.990	44.990	44.990	500
2022-09-21	42.030	42.030	41.890	41.890	41.890	5,500
2022-09-20	39.100	39.100	39.100	39.100	39.100	500
2022-09-19	41.820	41.820	41.820	41.820	41.820	3,000
2022-09-16	38.910	38.910	38.910	38.910	38.910	1,500
2022-09-12	42.060	42.060	42.060	42.060	42.060	500
2022-09-09	45.000	45.000	45.000	45.000	45.000	500
2022-09-07	40.150	44.900	40.150	44.800	44.800	2,000
2022-09-06	43.100	43.100	43.100	43.100	43.100	500
2022-09-05	41.260	43.500	41.260	43.200	43.200	2,500
2022-09-02	43.050	45.500	42.700	43.780	43.780	5,500
2022-09-01	45.710	49.410	45.710	45.710	45.710	17,000
2022-08-31	45.960	49.410	45.960	49.410	49.410	1,500
2022-08-30	45.970	45.970	45.970	45.970	45.970	500
2022-08-29	42.780	42.780	39.000	42.780	42.780	10,000
2022-08-26	39.800	39.800	39.800	39.800	39.800	500
2022-08-25	40.300	46.770	40.300	43.010	43.010	2,000
2022-08-24	42.060	43.510	42.060	43.510	43.510	1,500
2022-08-23	44.060	44.510	44.060	44.510	44.510	2,000
2022-08-22	49.000	49.000	45.330	47.170	47.170	1,500
2022-08-19	49.000	49.000	49.000	49.000	49.000	1,000
2022-08-17	44.000	48.360	44.000	47.500	47.500	7,000
2022-08-16	45.000	45.000	45.000	45.000	45.000	500
2022-08-15	48.000	48.000	45.500	45.500	45.500	1,500
2022-08-10	47.180	47.180	47.180	47.180	47.180	9,000
2022-08-05	51.000	51.000	51.000	51.000	51.000	500
2022-08-04	49.990	49.990	49.990	49.990	49.990	500
2022-07-29	46.000	49.000	46.000	48.890	48.890	2,000
2022-07-28	49.490	49.500	47.000	48.970	48.970	16,000
2022-06-30	49.750	49.780	49.750	49.770	49.770	1,000
2022-06-29	47.000	49.240	47.000	48.500	48.500	2,000
2022-06-22	46.150	48.940	46.150	48.940	48.940	1,500

← NewerPage 13 of 15 · 875 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.