Masood Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	46.150	48.940	46.150	48.940	48.940	1,500
2022-06-16	49.890	49.890	49.890	49.890	49.890	500
2022-06-15	46.500	46.500	46.500	46.500	46.500	1,000
2022-06-06	49.300	49.300	49.300	49.300	49.300	500
2022-06-03	48.490	48.490	48.490	48.490	48.490	500
2022-06-02	48.000	48.000	48.000	48.000	48.000	500
2022-06-01	47.160	47.160	47.160	47.160	47.160	2,500
2022-05-31	50.980	50.980	50.980	50.980	50.980	500
2022-05-27	50.980	50.980	50.980	50.980	50.980	500
2022-05-26	49.900	49.900	49.900	49.900	49.900	500
2022-05-11	50.990	50.990	50.990	50.990	50.990	500
2022-05-10	49.030	49.030	49.030	49.030	49.030	500
2022-04-25	53.000	53.000	50.390	53.000	53.000	1,000
2022-04-15	48.100	50.390	48.100	50.390	50.390	6,500
2022-04-13	50.000	51.990	50.000	51.990	51.990	1,000
2022-04-11	50.990	50.990	49.000	50.990	50.990	1,000
2022-04-08	49.000	49.000	49.000	49.000	49.000	500
2022-04-05	45.010	47.750	45.010	47.750	47.750	2,500
2022-04-01	48.650	48.650	48.650	48.650	48.650	1,500
2022-03-30	43.000	45.980	43.000	45.980	45.980	1,500
2022-03-24	44.250	44.250	44.250	44.250	44.250	500
2022-03-22	42.500	44.250	42.500	44.250	44.250	1,000
2022-03-21	42.610	44.690	42.610	44.690	44.690	1,500
2022-03-10	43.010	46.990	43.010	46.000	46.000	2,000
2022-03-08	42.000	44.790	42.000	43.870	43.870	1,500
2022-03-07	41.650	43.000	41.540	42.960	42.960	3,500
2022-03-03	45.450	45.900	44.000	44.900	44.900	2,500
2022-03-01	44.980	44.980	44.980	44.980	44.980	500
2022-02-28	41.400	44.970	41.040	43.250	43.250	3,500
2022-02-25	41.010	44.990	41.000	43.450	43.450	3,500
2022-02-24	41.900	43.990	41.900	43.990	43.990	2,500
2022-02-21	43.750	45.290	43.750	45.290	45.290	1,000
2022-02-18	45.500	45.500	45.500	45.500	45.500	500
2022-02-17	44.010	44.010	44.000	44.000	44.000	1,500
2022-02-16	45.980	45.990	45.980	45.990	45.990	1,500
2022-02-15	43.550	45.900	43.550	44.730	44.730	1,000
2022-02-14	43.600	44.900	43.600	44.900	44.900	5,000
2022-02-11	44.300	44.300	43.160	43.510	43.510	18,500
2022-02-10	46.500	46.800	46.500	46.650	46.650	1,000
2022-02-09	43.610	46.890	43.610	46.890	46.890	30,500
2022-02-08	46.900	46.900	46.900	46.900	46.900	500
2022-02-07	44.300	46.000	44.300	45.990	45.990	3,000
2022-02-04	44.450	47.890	44.450	47.890	47.890	12,500
2022-02-03	47.630	48.000	47.630	48.000	48.000	20,000
2022-02-02	51.490	51.490	51.490	51.490	51.490	500
2022-02-01	48.740	48.740	48.740	48.740	48.740	500
2022-01-31	45.500	45.500	45.500	45.500	45.500	500
2022-01-26	48.990	48.990	44.000	45.490	45.490	1,500
2022-01-24	52.000	52.000	46.000	46.000	46.000	1,500
2022-01-21	48.490	49.440	48.490	49.440	49.440	1,000
2022-01-20	48.940	48.940	46.000	46.000	46.000	1,500
2022-01-19	46.280	46.280	46.280	46.280	46.280	500
2022-01-17	45.000	45.000	43.060	43.060	43.060	5,500
2022-01-14	45.000	45.000	45.000	45.000	45.000	1,500
2022-01-11	45.000	45.000	43.510	45.000	45.000	2,000
2022-01-10	43.510	43.510	43.510	43.510	43.510	500
2022-01-07	43.010	46.000	43.000	43.110	43.110	4,500
2022-01-04	44.200	44.200	44.200	44.200	44.200	500
2022-01-03	41.750	48.480	41.750	46.520	46.520	2,500
2021-12-31	51.850	51.850	45.100	45.100	45.100	1,500

← NewerPage 14 of 15 · 873 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.