Masood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 69.980 | 69.980 | 65.000 | 67.500 | 67.500 | 14,764 |
| 2025-08-05 | 70.000 | 70.000 | 64.000 | 67.500 | 67.500 | 1,701 |
| 2025-08-04 | 72.290 | 72.290 | 66.500 | 67.100 | 67.100 | 8,086 |
| 2025-08-01 | 73.000 | 73.000 | 65.910 | 69.000 | 69.000 | 15,321 |
| 2025-07-31 | 75.990 | 75.990 | 73.000 | 73.230 | 73.230 | 14,723 |
| 2025-07-30 | 77.000 | 77.000 | 70.010 | 72.980 | 72.980 | 16,280 |
| 2025-07-29 | 74.550 | 75.000 | 68.000 | 72.200 | 72.200 | 28,232 |
| 2025-07-28 | 78.400 | 78.400 | 73.000 | 74.530 | 74.530 | 115,486 |
| 2025-07-25 | 71.640 | 71.640 | 66.110 | 71.510 | 71.510 | 79,422 |
| 2025-07-24 | 74.000 | 74.000 | 64.570 | 65.130 | 65.130 | 3,573 |
| 2025-07-23 | 72.500 | 72.500 | 68.510 | 71.710 | 71.710 | 11,309 |
| 2025-07-22 | 73.900 | 73.900 | 65.000 | 70.000 | 70.000 | 11,014 |
| 2025-07-21 | 73.000 | 73.000 | 67.560 | 69.750 | 69.750 | 2,789 |
| 2025-07-18 | 80.000 | 80.000 | 68.050 | 73.030 | 73.030 | 12,213 |
| 2025-07-17 | 78.900 | 78.900 | 68.200 | 74.770 | 74.770 | 70,989 |
| 2025-07-16 | 72.670 | 79.000 | 71.000 | 75.220 | 75.220 | 80,578 |
| 2025-07-15 | 82.000 | 84.900 | 73.000 | 73.670 | 73.670 | 108,419 |
| 2025-07-14 | 87.740 | 87.740 | 80.000 | 81.110 | 81.110 | 198,596 |
| 2025-07-11 | 79.760 | 79.760 | 78.500 | 79.760 | 79.760 | 71,348 |
| 2025-07-10 | 66.000 | 72.510 | 66.000 | 72.510 | 72.510 | 186,969 |
| 2025-07-09 | 66.950 | 66.950 | 62.100 | 65.920 | 65.920 | 6,127 |
| 2025-07-08 | 65.990 | 66.950 | 64.000 | 66.810 | 66.810 | 1,780 |
| 2025-07-07 | 65.800 | 66.750 | 64.000 | 65.100 | 65.100 | 52,891 |
| 2025-07-04 | 61.050 | 67.800 | 61.000 | 61.700 | 61.700 | 19,958 |
| 2025-07-03 | 64.250 | 68.850 | 64.000 | 65.000 | 65.000 | 44,227 |
| 2025-07-02 | 66.000 | 66.000 | 62.500 | 63.170 | 63.170 | 19,479 |
| 2025-07-01 | 67.890 | 69.740 | 63.000 | 64.250 | 64.250 | 122,762 |
| 2025-06-30 | 63.900 | 67.270 | 62.990 | 66.480 | 66.480 | 246,407 |
| 2025-06-27 | 58.950 | 61.150 | 56.000 | 61.150 | 61.150 | 184,012 |
| 2025-06-26 | 50.100 | 58.510 | 50.000 | 55.590 | 55.590 | 235,923 |
| 2025-06-25 | 55.760 | 55.760 | 52.500 | 53.190 | 53.190 | 2,839 |
| 2025-06-24 | 55.000 | 59.250 | 51.010 | 55.760 | 55.760 | 6,244 |
| 2025-06-23 | 55.000 | 55.000 | 52.000 | 53.900 | 53.900 | 1,338 |
| 2025-06-20 | 55.550 | 55.550 | 50.560 | 53.600 | 53.600 | 10 |
| 2025-06-19 | 54.980 | 55.490 | 53.600 | 53.600 | 53.600 | 5,435 |
| 2025-06-18 | 55.990 | 55.990 | 53.000 | 53.090 | 53.090 | 3,376 |
| 2025-06-17 | 52.770 | 55.000 | 52.000 | 54.500 | 54.500 | 8,709 |
| 2025-06-16 | 52.000 | 53.500 | 51.900 | 52.030 | 52.030 | 8,556 |
| 2025-06-13 | 52.500 | 58.000 | 52.000 | 52.040 | 52.040 | 3,645 |
| 2025-06-12 | 55.950 | 56.230 | 52.000 | 56.000 | 56.000 | 106,598 |
| 2025-06-11 | 55.990 | 55.990 | 48.510 | 51.120 | 51.120 | 2,312 |
| 2025-06-10 | 56.550 | 56.550 | 51.010 | 51.500 | 51.500 | 8,440 |
| 2025-06-05 | 48.000 | 55.450 | 48.000 | 53.540 | 53.540 | 1,008 |
| 2025-06-04 | 55.000 | 55.000 | 51.020 | 52.100 | 52.100 | 1,550 |
| 2025-06-03 | 55.480 | 55.500 | 49.970 | 52.680 | 52.680 | 4,210 |
| 2025-06-02 | 55.990 | 55.990 | 53.000 | 55.520 | 55.520 | 1,961 |
| 2025-05-30 | 48.010 | 55.900 | 48.010 | 53.990 | 53.990 | 7,952 |
| 2025-05-29 | 53.900 | 54.000 | 51.010 | 52.350 | 52.350 | 9,153 |
| 2025-05-27 | 54.000 | 54.000 | 49.120 | 49.120 | 49.120 | 65 |
| 2025-05-26 | 52.990 | 53.800 | 49.120 | 49.120 | 49.120 | 151 |
| 2025-05-23 | 51.950 | 51.990 | 49.000 | 49.120 | 49.120 | 1,852 |
| 2025-05-22 | 48.010 | 53.000 | 47.150 | 50.250 | 50.250 | 11,961 |
| 2025-05-21 | 55.000 | 55.000 | 49.500 | 50.630 | 50.630 | 120 |
| 2025-05-20 | 55.680 | 55.680 | 50.630 | 50.630 | 50.630 | 3,829 |
| 2025-05-19 | 58.000 | 58.000 | 50.500 | 50.620 | 50.620 | 810 |
| 2025-05-16 | 57.990 | 58.800 | 50.500 | 53.500 | 53.500 | 660 |
| 2025-05-15 | 58.500 | 58.500 | 53.500 | 53.500 | 53.500 | 15 |
| 2025-05-14 | 53.500 | 54.000 | 53.500 | 53.500 | 53.500 | 1,501 |
| 2025-05-13 | 56.890 | 56.890 | 54.020 | 54.020 | 54.020 | 150 |
| 2025-05-12 | 58.750 | 58.900 | 54.000 | 54.020 | 54.020 | 613 |
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.