Masood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 52.800 | 54.990 | 49.010 | 52.800 | 52.800 | 9,078 |
| 2025-01-20 | 56.240 | 57.980 | 50.800 | 54.320 | 54.320 | 1,563 |
| 2025-01-17 | 61.000 | 61.000 | 50.010 | 56.240 | 56.240 | 456 |
| 2025-01-16 | 55.000 | 57.890 | 50.000 | 55.550 | 55.550 | 11 |
| 2025-01-15 | 61.000 | 61.000 | 50.020 | 55.550 | 55.550 | 20 |
| 2025-01-14 | 61.110 | 61.110 | 55.550 | 55.550 | 55.550 | 363 |
| 2025-01-13 | 59.990 | 59.990 | 55.550 | 55.550 | 55.550 | 1,012 |
| 2025-01-09 | 59.950 | 59.950 | 54.540 | 54.540 | 54.540 | 26 |
| 2025-01-08 | 59.990 | 59.990 | 50.180 | 54.540 | 54.540 | 104 |
| 2025-01-07 | 54.540 | 54.540 | 54.540 | 54.540 | 54.540 | 10 |
| 2025-01-06 | 53.000 | 59.450 | 53.000 | 54.540 | 54.540 | 64 |
| 2025-01-01 | 50.010 | 58.000 | 50.010 | 54.540 | 54.540 | 15 |
| 2024-12-31 | 54.540 | 54.540 | 50.010 | 54.540 | 54.540 | 777 |
| 2024-12-30 | 53.990 | 53.990 | 49.810 | 49.810 | 49.810 | 3 |
| 2024-12-26 | 50.000 | 55.000 | 46.550 | 49.810 | 49.810 | 1,114 |
| 2024-12-24 | 53.980 | 53.980 | 50.000 | 50.000 | 50.000 | 11 |
| 2024-12-23 | 55.000 | 55.000 | 50.000 | 50.000 | 50.000 | 86 |
| 2024-12-20 | 55.000 | 55.000 | 45.020 | 50.000 | 50.000 | 6 |
| 2024-12-19 | 45.010 | 54.000 | 45.010 | 50.000 | 50.000 | 5 |
| 2024-12-18 | 55.000 | 55.000 | 48.100 | 50.000 | 50.000 | 393 |
| 2024-12-17 | 47.590 | 58.000 | 47.590 | 50.000 | 50.000 | 683 |
| 2024-12-16 | 52.500 | 58.000 | 48.120 | 52.870 | 52.870 | 430 |
| 2024-12-13 | 58.150 | 58.150 | 48.110 | 52.870 | 52.870 | 160 |
| 2024-12-12 | 52.890 | 52.890 | 45.010 | 52.870 | 52.870 | 923 |
| 2024-12-11 | 53.200 | 53.200 | 45.500 | 48.080 | 48.080 | 520 |
| 2024-12-10 | 50.000 | 50.000 | 48.120 | 48.400 | 48.400 | 1,802 |
| 2024-12-09 | 48.120 | 51.950 | 48.120 | 51.950 | 51.950 | 52 |
| 2024-12-06 | 56.410 | 56.410 | 47.000 | 51.950 | 51.950 | 414 |
| 2024-12-05 | 60.000 | 60.000 | 51.050 | 51.280 | 51.280 | 9,355 |
| 2024-12-04 | 56.000 | 58.300 | 55.000 | 56.170 | 56.170 | 3,010 |
| 2024-12-03 | 55.000 | 55.000 | 50.060 | 53.310 | 53.310 | 111 |
| 2024-12-02 | 52.500 | 55.000 | 52.500 | 53.310 | 53.310 | 655 |
| 2024-11-29 | 52.650 | 52.650 | 52.290 | 52.450 | 52.450 | 724 |
| 2024-11-28 | 52.800 | 52.800 | 48.000 | 48.000 | 48.000 | 55 |
| 2024-11-27 | 52.500 | 52.500 | 48.000 | 48.000 | 48.000 | 10 |
| 2024-11-26 | 53.000 | 53.000 | 48.000 | 48.000 | 48.000 | 9,765 |
| 2024-11-25 | 41.050 | 48.400 | 41.050 | 48.330 | 48.330 | 2,675 |
| 2024-11-22 | 47.900 | 47.900 | 43.210 | 44.000 | 44.000 | 51 |
| 2024-11-19 | 47.990 | 47.990 | 44.000 | 44.000 | 44.000 | 10 |
| 2024-11-18 | 44.000 | 47.490 | 41.200 | 44.000 | 44.000 | 266 |
| 2024-11-15 | 42.110 | 44.000 | 42.110 | 44.000 | 44.000 | 5 |
| 2024-11-14 | 40.410 | 44.000 | 40.410 | 44.000 | 44.000 | 4,786 |
| 2024-11-13 | 48.990 | 48.990 | 41.020 | 44.890 | 44.890 | 211 |
| 2024-11-12 | 44.890 | 44.900 | 44.890 | 44.890 | 44.890 | 1,109 |
| 2024-11-11 | 45.870 | 45.870 | 40.500 | 40.830 | 40.830 | 2,004 |
| 2024-11-07 | 45.870 | 45.870 | 41.700 | 41.700 | 41.700 | 403 |
| 2024-11-05 | 45.800 | 45.870 | 41.700 | 41.700 | 41.700 | 30 |
| 2024-11-01 | 45.850 | 45.850 | 41.700 | 41.700 | 41.700 | 4 |
| 2024-10-31 | 41.500 | 45.800 | 41.500 | 41.700 | 41.700 | 8 |
| 2024-10-30 | 41.450 | 47.990 | 41.450 | 41.700 | 41.700 | 6,716 |
| 2024-10-29 | 49.350 | 49.350 | 42.580 | 44.860 | 44.860 | 265 |
| 2024-10-28 | 49.350 | 49.350 | 41.110 | 44.860 | 44.860 | 25 |
| 2024-10-25 | 44.860 | 44.860 | 42.000 | 44.860 | 44.860 | 601 |
| 2024-10-24 | 40.520 | 44.240 | 40.520 | 40.780 | 40.780 | 1,015 |
| 2024-10-23 | 40.220 | 40.220 | 40.220 | 40.220 | 40.220 | 675 |
| 2024-10-22 | 40.500 | 44.240 | 40.220 | 40.220 | 40.220 | 22 |
| 2024-10-21 | 44.110 | 44.110 | 40.220 | 40.220 | 40.220 | 824 |
| 2024-10-18 | 40.110 | 40.110 | 40.050 | 40.100 | 40.100 | 660 |
| 2024-10-17 | 45.000 | 45.000 | 44.000 | 44.000 | 44.000 | 1,000 |
| 2024-10-16 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 586 |
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.