Masood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 122.95 | 122.95 | 114.00 | 115.75 | 115.75 | 19,137 |
| 2026-07-21 | 125.40 | 125.40 | 118.60 | 118.93 | 118.93 | 55,936 |
| 2026-07-20 | 115.00 | 126.90 | 113.10 | 123.12 | 123.12 | 127,551 |
| 2026-07-17 | 118.50 | 123.50 | 116.55 | 119.13 | 119.13 | 44,883 |
| 2026-07-16 | 124.00 | 124.00 | 118.20 | 121.61 | 121.61 | 35,305 |
| 2026-07-15 | 123.50 | 123.95 | 119.11 | 120.78 | 120.78 | 20,911 |
| 2026-07-14 | 121.00 | 124.00 | 118.70 | 120.51 | 120.51 | 12,559 |
| 2026-07-13 | 121.04 | 129.49 | 121.04 | 126.49 | 126.49 | 14,599 |
| 2026-07-10 | 126.50 | 134.87 | 124.00 | 126.41 | 126.41 | 81,424 |
| 2026-07-09 | 128.00 | 129.80 | 123.00 | 124.60 | 124.60 | 102,324 |
| 2026-07-08 | 121.99 | 132.26 | 112.05 | 128.08 | 128.08 | 257,050 |
| 2026-07-07 | 114.99 | 124.00 | 111.00 | 120.24 | 120.24 | 135,272 |
| 2026-07-06 | 110.02 | 117.98 | 110.02 | 113.59 | 113.59 | 347,091 |
| 2026-07-03 | 108.00 | 116.90 | 104.01 | 112.70 | 112.70 | 126,000 |
| 2026-07-02 | 115.59 | 115.59 | 107.01 | 109.91 | 109.91 | 83,162 |
| 2026-07-01 | 115.99 | 120.37 | 112.05 | 116.99 | 116.99 | 442,598 |
| 2026-06-30 | 104.70 | 109.49 | 100.51 | 109.43 | 109.43 | 768,888 |
| 2026-06-29 | 95.990 | 99.540 | 95.990 | 99.540 | 99.540 | 277,784 |
| 2026-06-24 | 90.990 | 93.000 | 88.310 | 90.490 | 90.490 | 27,362 |
| 2026-06-23 | 97.500 | 97.500 | 86.610 | 89.390 | 89.390 | 103,798 |
| 2026-06-22 | 92.000 | 96.330 | 84.010 | 96.230 | 96.230 | 217,952 |
| 2026-06-19 | 90.830 | 90.830 | 82.230 | 87.570 | 87.570 | 10,609 |
| 2026-06-18 | 91.020 | 91.790 | 87.500 | 89.040 | 89.040 | 29,411 |
| 2026-06-17 | 90.000 | 92.430 | 84.000 | 89.960 | 89.960 | 28,964 |
| 2026-06-16 | 88.500 | 91.800 | 85.020 | 89.230 | 89.230 | 76,928 |
| 2026-06-15 | 88.970 | 88.970 | 84.000 | 87.170 | 87.170 | 62,467 |
| 2026-06-12 | 80.070 | 88.000 | 80.070 | 84.990 | 84.990 | 124,049 |
| 2026-06-11 | 80.050 | 83.000 | 78.600 | 82.210 | 82.210 | 44,803 |
| 2026-06-10 | 82.000 | 84.890 | 80.000 | 81.600 | 81.600 | 85,877 |
| 2026-06-09 | 81.870 | 81.900 | 78.050 | 81.050 | 81.050 | 57,082 |
| 2026-06-08 | 79.950 | 79.950 | 73.810 | 78.870 | 78.870 | 37,796 |
| 2026-06-05 | 79.950 | 82.250 | 76.000 | 78.750 | 78.750 | 51,658 |
| 2026-06-04 | 82.820 | 82.820 | 75.050 | 77.200 | 77.200 | 12,820 |
| 2026-06-03 | 78.950 | 80.000 | 74.240 | 78.790 | 78.790 | 23,707 |
| 2026-06-02 | 79.980 | 79.980 | 75.500 | 75.880 | 75.880 | 9,646 |
| 2026-06-01 | 85.000 | 85.000 | 73.310 | 75.970 | 75.970 | 12,022 |
| 2026-05-29 | 79.900 | 80.000 | 76.100 | 79.710 | 79.710 | 9,087 |
| 2026-05-25 | 80.990 | 80.990 | 71.500 | 74.410 | 74.410 | 37,104 |
| 2026-05-22 | 71.250 | 82.680 | 71.250 | 74.010 | 74.010 | 5,246 |
| 2026-05-21 | 78.000 | 78.000 | 71.000 | 75.290 | 75.290 | 3,230 |
| 2026-05-20 | 71.110 | 79.500 | 71.110 | 76.000 | 76.000 | 3,970 |
| 2026-05-19 | 78.000 | 78.000 | 72.550 | 74.690 | 74.690 | 18,563 |
| 2026-05-18 | 77.000 | 80.000 | 72.250 | 74.390 | 74.390 | 27,055 |
| 2026-05-15 | 78.900 | 81.400 | 73.510 | 77.670 | 77.670 | 59,389 |
| 2026-05-14 | 74.500 | 81.500 | 73.500 | 75.940 | 75.940 | 52,407 |
| 2026-05-13 | 80.990 | 83.000 | 76.000 | 77.070 | 77.070 | 82,182 |
| 2026-05-12 | 88.000 | 91.000 | 78.000 | 79.320 | 79.320 | 423,416 |
| 2026-05-11 | 81.890 | 86.310 | 81.250 | 86.310 | 86.310 | 230,768 |
| 2026-05-08 | 72.000 | 78.460 | 68.500 | 78.460 | 78.460 | 136,570 |
| 2026-05-07 | 72.500 | 74.500 | 70.100 | 71.330 | 71.330 | 39,867 |
| 2026-05-06 | 73.500 | 76.000 | 71.010 | 72.120 | 72.120 | 91,630 |
| 2026-05-05 | 70.990 | 77.150 | 65.500 | 75.570 | 75.570 | 484,626 |
| 2026-05-04 | 74.000 | 77.000 | 69.100 | 70.140 | 70.140 | 55,921 |
| 2026-04-30 | 75.990 | 79.000 | 68.620 | 72.030 | 72.030 | 148,925 |
| 2026-04-29 | 88.880 | 89.500 | 75.790 | 76.030 | 76.030 | 283,289 |
| 2026-04-28 | 80.000 | 84.210 | 80.000 | 84.210 | 84.210 | 163,478 |
| 2026-04-27 | 71.000 | 76.550 | 71.000 | 76.550 | 76.550 | 181,013 |
| 2026-04-24 | 67.990 | 71.000 | 67.000 | 69.590 | 69.590 | 100,750 |
| 2026-04-23 | 64.500 | 68.500 | 63.000 | 67.970 | 67.970 | 93,535 |
| 2026-04-22 | 67.500 | 67.500 | 64.000 | 64.600 | 64.600 | 65,683 |
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.