Masood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 64.480 | 64.480 | 59.050 | 60.540 | 60.540 | 18,445 |
| 2026-01-21 | 63.980 | 63.980 | 60.000 | 61.010 | 61.010 | 21,173 |
| 2026-01-20 | 64.990 | 64.990 | 60.000 | 63.530 | 63.530 | 21,420 |
| 2026-01-19 | 62.000 | 64.180 | 62.000 | 62.920 | 62.920 | 2,033 |
| 2026-01-16 | 64.000 | 67.800 | 62.000 | 62.650 | 62.650 | 30,965 |
| 2026-01-15 | 71.000 | 72.000 | 62.240 | 63.460 | 63.460 | 141,882 |
| 2026-01-14 | 71.800 | 73.500 | 66.250 | 69.160 | 69.160 | 213,471 |
| 2026-01-13 | 64.500 | 69.730 | 61.000 | 69.730 | 69.730 | 362,225 |
| 2026-01-12 | 57.630 | 63.390 | 56.000 | 63.390 | 63.390 | 301,357 |
| 2026-01-09 | 56.120 | 58.000 | 55.990 | 57.630 | 57.630 | 8,864 |
| 2026-01-08 | 57.500 | 57.500 | 55.050 | 55.710 | 55.710 | 3,957 |
| 2026-01-07 | 57.110 | 58.000 | 57.000 | 57.990 | 57.990 | 2,906 |
| 2026-01-06 | 57.050 | 58.870 | 57.010 | 58.000 | 58.000 | 960 |
| 2026-01-05 | 55.020 | 58.980 | 55.020 | 58.100 | 58.100 | 10,520 |
| 2026-01-02 | 58.000 | 59.980 | 56.760 | 57.480 | 57.480 | 3,023 |
| 2026-01-01 | 62.980 | 62.980 | 55.260 | 57.770 | 57.770 | 46,644 |
| 2025-12-31 | 57.230 | 60.000 | 57.230 | 58.970 | 58.970 | 11,696 |
| 2025-12-30 | 57.400 | 58.000 | 51.000 | 56.540 | 56.540 | 85,486 |
| 2025-12-29 | 57.500 | 57.500 | 55.000 | 55.910 | 55.910 | 9,144 |
| 2025-12-26 | 55.980 | 60.450 | 55.530 | 56.040 | 56.040 | 13,544 |
| 2025-12-24 | 54.500 | 56.500 | 54.500 | 55.010 | 55.010 | 1,395 |
| 2025-12-23 | 56.000 | 56.680 | 55.000 | 55.930 | 55.930 | 2,089 |
| 2025-12-22 | 57.890 | 57.890 | 55.000 | 55.060 | 55.060 | 6,849 |
| 2025-12-19 | 58.960 | 58.970 | 54.000 | 56.750 | 56.750 | 17,906 |
| 2025-12-18 | 59.000 | 60.000 | 56.260 | 57.770 | 57.770 | 5,552 |
| 2025-12-17 | 57.260 | 59.900 | 57.260 | 58.120 | 58.120 | 1,937 |
| 2025-12-16 | 59.800 | 62.000 | 58.000 | 58.210 | 58.210 | 6,015 |
| 2025-12-15 | 56.240 | 60.000 | 56.240 | 58.720 | 58.720 | 1,192 |
| 2025-12-12 | 59.990 | 59.990 | 57.000 | 59.850 | 59.850 | 725 |
| 2025-12-11 | 57.000 | 60.000 | 57.000 | 59.300 | 59.300 | 6,987 |
| 2025-12-10 | 57.050 | 59.000 | 57.000 | 57.080 | 57.080 | 15,062 |
| 2025-12-09 | 59.990 | 59.990 | 57.500 | 58.090 | 58.090 | 9,651 |
| 2025-12-08 | 59.950 | 60.490 | 57.200 | 57.820 | 57.820 | 18,402 |
| 2025-12-05 | 58.010 | 63.500 | 56.760 | 60.670 | 60.670 | 15,241 |
| 2025-12-04 | 58.000 | 62.500 | 58.000 | 59.090 | 59.090 | 7,902 |
| 2025-12-03 | 61.000 | 61.000 | 57.550 | 59.060 | 59.060 | 9,672 |
| 2025-12-02 | 57.110 | 62.900 | 57.100 | 60.030 | 60.030 | 21,895 |
| 2025-12-01 | 60.000 | 61.900 | 60.000 | 60.640 | 60.640 | 29,390 |
| 2025-11-28 | 58.000 | 61.740 | 55.000 | 60.310 | 60.310 | 42,594 |
| 2025-11-27 | 58.000 | 63.010 | 58.000 | 59.290 | 59.290 | 32,798 |
| 2025-11-26 | 58.610 | 63.460 | 58.500 | 60.060 | 60.060 | 81,010 |
| 2025-11-25 | 70.000 | 75.970 | 62.150 | 63.910 | 63.910 | 322,126 |
| 2025-11-24 | 66.000 | 69.060 | 65.100 | 69.060 | 69.060 | 200,674 |
| 2025-11-21 | 59.980 | 62.780 | 59.970 | 62.780 | 62.780 | 96,129 |
| 2025-11-20 | 55.590 | 57.070 | 50.000 | 57.070 | 57.070 | 74,404 |
| 2025-11-19 | 54.800 | 54.800 | 48.000 | 51.880 | 51.880 | 26,700 |
| 2025-11-18 | 47.000 | 51.990 | 47.000 | 49.870 | 49.870 | 1,256 |
| 2025-11-17 | 47.000 | 52.380 | 46.800 | 47.930 | 47.930 | 34,403 |
| 2025-11-14 | 45.110 | 49.780 | 45.000 | 49.690 | 49.690 | 35,209 |
| 2025-11-13 | 48.390 | 48.390 | 45.250 | 45.250 | 45.250 | 935 |
| 2025-11-12 | 46.000 | 48.000 | 45.000 | 45.250 | 45.250 | 3,708 |
| 2025-11-11 | 47.050 | 47.490 | 45.520 | 46.780 | 46.780 | 21,104 |
| 2025-11-10 | 47.750 | 50.000 | 44.650 | 48.070 | 48.070 | 13,247 |
| 2025-11-07 | 51.940 | 51.940 | 45.500 | 47.160 | 47.160 | 12,257 |
| 2025-11-06 | 55.500 | 55.500 | 48.000 | 48.090 | 48.090 | 67,568 |
| 2025-11-05 | 54.700 | 54.700 | 50.500 | 50.520 | 50.520 | 7,598 |
| 2025-11-04 | 51.120 | 53.680 | 51.100 | 51.130 | 51.130 | 1,151 |
| 2025-11-03 | 52.950 | 53.880 | 52.500 | 52.500 | 52.500 | 237 |
| 2025-10-31 | 54.740 | 54.990 | 45.500 | 52.500 | 52.500 | 1,618 |
| 2025-10-30 | 51.250 | 54.940 | 49.000 | 50.270 | 50.270 | 7,679 |
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.