Masood Textile Mills Ltd historical data
| 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 |
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.