Masood Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	58.870	58.900	49.290	54.770	54.770	56
2025-05-08	57.570	60.000	49.290	54.770	54.770	610
2025-05-07	55.950	55.950	50.000	54.770	54.770	219
2025-05-06	57.900	57.900	51.500	54.770	54.770	6
2025-05-05	51.000	54.840	48.000	54.770	54.770	4,297
2025-05-02	55.000	55.250	50.000	53.010	53.010	151
2025-04-30	49.000	53.010	49.000	53.010	53.010	174
2025-04-29	57.000	57.000	53.000	53.010	53.010	1,035
2025-04-28	52.890	52.900	52.880	52.880	52.880	309
2025-04-25	61.570	61.570	50.620	52.880	52.880	5,364
2025-04-24	55.990	55.990	50.510	55.970	55.970	804
2025-04-23	66.650	66.650	54.540	54.560	54.560	16,877
2025-04-22	52.200	62.480	52.200	60.600	60.600	4,224
2025-04-21	62.000	62.000	56.800	56.800	56.800	105
2025-04-18	51.220	60.000	51.220	56.800	56.800	360
2025-04-17	51.510	57.990	51.510	56.800	56.800	68
2025-04-16	62.000	62.000	56.800	56.800	56.800	68
2025-04-15	61.990	61.990	56.800	56.800	56.800	2
2025-04-14	62.000	62.000	51.150	56.800	56.800	446
2025-04-11	62.480	62.480	51.130	56.800	56.800	35
2025-04-10	57.000	57.810	55.000	56.800	56.800	6,078
2025-04-09	52.000	54.000	52.000	52.550	52.550	11
2025-04-08	52.650	53.500	52.550	52.550	52.550	691
2025-04-07	64.220	64.220	52.540	52.550	52.550	2,242
2025-04-04	58.660	58.660	58.000	58.380	58.380	2,008
2025-04-03	49.000	54.890	49.000	53.330	53.330	514
2025-03-27	49.060	53.330	49.060	53.330	53.330	1
2025-03-25	50.500	53.330	50.010	53.330	53.330	400
2025-03-24	56.000	56.000	53.330	53.330	53.330	1
2025-03-21	53.330	55.990	50.110	53.330	53.330	1
2025-03-19	55.980	55.980	53.330	53.330	53.330	1
2025-03-18	50.020	53.330	50.020	53.330	53.330	1
2025-03-17	53.330	55.990	50.020	53.330	53.330	1
2025-03-14	57.880	57.880	53.000	53.330	53.330	1,009
2025-03-13	57.950	57.950	52.200	55.550	55.550	284
2025-03-12	55.550	60.990	55.000	55.550	55.550	145
2025-03-10	59.990	59.990	50.500	55.550	55.550	10
2025-03-07	60.500	61.000	55.550	55.550	55.550	600
2025-02-28	61.000	61.000	55.550	55.550	55.550	2
2025-02-27	55.080	55.550	55.080	55.550	55.550	51
2025-02-26	57.100	57.100	54.990	55.550	55.550	2,515
2025-02-25	61.090	61.090	52.000	52.000	52.000	10,050
2025-02-24	55.000	57.000	54.220	55.540	55.540	650
2025-02-21	55.900	55.990	52.000	52.000	52.000	10,207
2025-02-20	53.000	54.750	51.500	54.360	54.360	1,544
2025-02-19	54.990	54.990	50.000	50.030	50.030	30,770
2025-02-18	64.660	64.660	52.900	52.920	52.920	6,169
2025-02-17	64.650	64.650	58.000	58.780	58.780	20
2025-02-14	62.370	62.370	56.000	58.780	58.780	533
2025-02-13	59.990	59.990	56.700	56.700	56.700	491
2025-02-12	60.400	60.400	51.110	56.700	56.700	498
2025-02-11	54.000	56.000	47.100	54.910	54.910	573
2025-02-10	54.000	54.000	50.950	50.950	50.950	1
2025-02-06	51.000	55.000	47.030	50.950	50.950	1,087
2025-02-04	47.000	51.510	47.000	51.510	51.510	385
2025-02-03	47.010	54.000	47.010	51.510	51.510	100
2025-01-29	52.000	52.000	51.510	51.510	51.510	75
2025-01-28	57.000	62.810	51.400	51.510	51.510	1,410
2025-01-27	49.710	58.000	49.710	57.100	57.100	992
2025-01-23	47.520	58.000	47.520	56.540	56.540	783

← NewerPage 7 of 15 · 872 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.