Masood Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	62.700	64.890	59.990	64.240	64.240	114,842
2026-04-20	59.160	61.290	55.750	59.010	59.010	50,054
2026-04-17	66.480	67.000	57.030	61.310	61.310	67,212
2026-04-16	65.190	67.000	61.800	63.370	63.370	19,055
2026-04-15	67.000	69.580	64.500	65.210	65.210	252,731
2026-04-14	61.500	63.250	61.350	63.250	63.250	129,577
2026-04-13	64.100	64.100	55.970	57.500	57.500	39,760
2026-04-10	63.790	66.980	61.000	62.190	62.190	34,262
2026-04-09	64.980	64.980	58.050	60.990	60.990	1,888
2026-04-08	62.000	63.490	55.010	62.690	62.690	32,044
2026-04-07	52.600	60.400	52.600	58.490	58.490	26,988
2026-04-06	55.000	59.000	53.600	57.720	57.720	64,495
2026-04-03	58.000	62.750	55.250	55.340	55.340	12,676
2026-04-02	66.880	66.880	60.010	60.010	60.010	35,979
2026-04-01	64.010	67.990	57.550	66.680	66.680	38,490
2026-03-31	58.240	65.340	58.000	63.940	63.940	80,042
2026-03-30	58.160	64.490	57.000	59.400	59.400	34,042
2026-03-27	65.000	66.500	59.180	62.750	62.750	4,991
2026-03-26	60.010	63.960	55.200	62.950	62.950	79,743
2026-03-25	57.810	61.460	56.020	60.490	60.490	137,767
2026-03-24	58.980	58.980	54.000	55.870	55.870	36,319
2026-03-19	57.000	58.000	52.510	56.920	56.920	29,154
2026-03-18	52.990	56.340	52.000	56.280	56.280	113,241
2026-03-17	58.800	58.800	51.210	51.220	51.220	665
2026-03-16	58.800	58.800	50.000	55.990	55.990	6,809
2026-03-13	51.000	56.000	49.010	53.850	53.850	31,572
2026-03-12	49.980	51.950	46.020	51.000	51.000	16,656
2026-03-11	51.990	51.990	47.510	48.430	48.430	1,403
2026-03-10	49.600	49.610	45.000	49.500	49.500	23,414
2026-03-09	51.900	51.900	45.100	45.100	45.100	15,204
2026-03-06	52.900	52.900	50.100	50.100	50.100	2
2026-03-05	51.000	51.000	48.050	50.100	50.100	1,226
2026-03-04	50.000	50.000	46.520	49.000	49.000	2,649
2026-03-03	52.000	52.000	49.100	50.870	50.870	87
2026-03-02	49.490	51.850	46.050	50.870	50.870	8,056
2026-02-27	54.280	54.280	50.000	50.820	50.820	14,538
2026-02-26	54.980	54.980	50.200	54.280	54.280	1,645
2026-02-25	55.770	55.770	50.500	51.350	51.350	4,143
2026-02-24	55.870	55.870	50.000	50.710	50.710	3,055
2026-02-23	57.910	57.910	50.550	50.890	50.890	3,217
2026-02-20	66.590	66.590	55.520	56.120	56.120	17,593
2026-02-19	61.690	65.670	60.000	61.690	61.690	124
2026-02-18	65.980	65.980	61.690	61.690	61.690	11
2026-02-17	62.950	62.950	56.160	61.690	61.690	18
2026-02-16	65.900	65.900	60.000	61.690	61.690	7
2026-02-13	63.500	66.990	57.100	61.690	61.690	5,038
2026-02-12	62.000	63.490	59.040	62.960	62.960	5,357
2026-02-11	63.400	63.400	60.330	63.000	63.000	694
2026-02-10	62.500	62.900	59.510	62.680	62.680	36,160
2026-02-09	63.630	63.630	60.600	62.980	62.980	6,157
2026-02-06	63.630	63.630	59.000	60.990	60.990	8,782
2026-02-04	62.940	62.950	59.510	62.950	62.950	18,140
2026-02-03	57.500	63.000	57.500	62.230	62.230	18,144
2026-02-02	61.980	61.990	57.000	60.010	60.010	11,086
2026-01-30	60.990	60.990	56.550	58.320	58.320	22,302
2026-01-29	60.500	60.510	58.000	58.060	58.060	5,620
2026-01-28	62.000	62.000	60.000	60.000	60.000	2,987
2026-01-27	67.600	67.600	62.050	63.820	63.820	1,904
2026-01-26	66.900	66.900	58.100	62.500	62.500	26,170
2026-01-23	63.970	63.970	56.550	61.500	61.500	5,253

← NewerPage 3 of 15 · 874 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.