Masood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 46.100 | 46.500 | 46.010 | 46.120 | 46.120 | 635 |
| 2024-10-11 | 45.000 | 49.690 | 45.000 | 49.690 | 49.690 | 150 |
| 2024-10-09 | 45.550 | 49.690 | 45.550 | 49.690 | 49.690 | 40 |
| 2024-10-08 | 50.120 | 50.120 | 47.010 | 49.690 | 49.690 | 690 |
| 2024-10-07 | 50.200 | 50.200 | 50.120 | 50.120 | 50.120 | 3,278 |
| 2024-10-04 | 51.010 | 55.690 | 51.010 | 55.690 | 55.690 | 2 |
| 2024-10-03 | 52.010 | 55.690 | 52.010 | 55.690 | 55.690 | 50 |
| 2024-10-01 | 59.990 | 59.990 | 53.360 | 55.690 | 55.690 | 2,407 |
| 2024-09-27 | 53.500 | 59.290 | 53.500 | 59.290 | 59.290 | 41 |
| 2024-09-26 | 63.630 | 63.630 | 59.290 | 59.290 | 59.290 | 10 |
| 2024-09-24 | 51.000 | 60.000 | 51.000 | 59.290 | 59.290 | 1,466 |
| 2024-09-20 | 54.000 | 55.890 | 54.000 | 55.890 | 55.890 | 2 |
| 2024-09-19 | 58.000 | 58.000 | 52.000 | 55.890 | 55.890 | 12 |
| 2024-09-10 | 55.880 | 55.890 | 55.880 | 55.890 | 55.890 | 50 |
| 2024-09-06 | 51.000 | 61.390 | 51.000 | 55.890 | 55.890 | 125 |
| 2024-09-05 | 50.550 | 55.890 | 50.550 | 55.890 | 55.890 | 182 |
| 2024-09-04 | 55.800 | 58.000 | 55.800 | 55.890 | 55.890 | 2,920 |
| 2024-09-03 | 55.900 | 62.000 | 55.900 | 62.000 | 62.000 | 200 |
| 2024-09-02 | 68.100 | 68.100 | 56.500 | 62.000 | 62.000 | 303 |
| 2024-08-30 | 69.010 | 69.010 | 62.000 | 62.000 | 62.000 | 2,703 |
| 2024-08-29 | 66.090 | 66.090 | 57.000 | 62.740 | 62.740 | 496 |
| 2024-08-28 | 66.000 | 66.000 | 59.900 | 60.080 | 60.080 | 6 |
| 2024-08-27 | 54.100 | 60.490 | 54.100 | 60.080 | 60.080 | 575 |
| 2024-08-26 | 54.100 | 55.000 | 54.100 | 55.000 | 55.000 | 50 |
| 2024-08-23 | 51.000 | 55.000 | 51.000 | 55.000 | 55.000 | 232 |
| 2024-08-22 | 49.210 | 55.990 | 49.210 | 55.000 | 55.000 | 704 |
| 2024-08-21 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 500 |
| 2024-08-20 | 49.110 | 53.820 | 49.110 | 53.820 | 53.820 | 1 |
| 2024-08-19 | 54.000 | 54.000 | 53.800 | 53.820 | 53.820 | 1,001 |
| 2024-08-15 | 52.000 | 57.000 | 47.510 | 52.000 | 52.000 | 100 |
| 2024-08-12 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 497 |
| 2024-08-09 | 52.000 | 52.490 | 52.000 | 52.490 | 52.490 | 105 |
| 2024-08-08 | 54.980 | 54.980 | 52.490 | 52.490 | 52.490 | 1 |
| 2024-08-07 | 56.000 | 56.000 | 52.490 | 52.490 | 52.490 | 8 |
| 2024-08-06 | 56.990 | 56.990 | 52.490 | 52.490 | 52.490 | 3 |
| 2024-08-02 | 48.000 | 52.490 | 48.000 | 52.490 | 52.490 | 317 |
| 2024-07-31 | 48.010 | 52.900 | 48.010 | 52.490 | 52.490 | 384 |
| 2024-07-30 | 50.010 | 52.490 | 50.000 | 52.490 | 52.490 | 117 |
| 2024-07-24 | 57.490 | 57.490 | 52.490 | 52.490 | 52.490 | 18 |
| 2024-07-23 | 57.490 | 57.490 | 52.490 | 52.490 | 52.490 | 1 |
| 2024-07-22 | 55.000 | 55.000 | 52.490 | 52.490 | 52.490 | 1 |
| 2024-07-19 | 51.260 | 56.000 | 51.260 | 52.490 | 52.490 | 681 |
| 2024-07-18 | 62.000 | 62.500 | 55.000 | 56.630 | 56.630 | 2,957 |
| 2024-07-15 | 52.000 | 57.830 | 52.000 | 57.830 | 57.830 | 22,200 |
| 2024-07-09 | 52.000 | 53.000 | 52.000 | 53.000 | 53.000 | 3,000 |
| 2024-07-04 | 56.680 | 56.680 | 51.000 | 52.000 | 52.000 | 616 |
| 2024-06-28 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 500 |
| 2024-06-27 | 56.680 | 56.680 | 52.000 | 52.000 | 52.000 | 200 |
| 2024-06-26 | 56.000 | 56.000 | 52.000 | 52.000 | 52.000 | 146 |
| 2024-06-25 | 52.000 | 54.000 | 49.000 | 52.000 | 52.000 | 113 |
| 2024-06-24 | 47.320 | 52.000 | 47.320 | 52.000 | 52.000 | 1 |
| 2024-06-20 | 55.000 | 55.000 | 52.000 | 52.000 | 52.000 | 1 |
| 2024-06-14 | 53.500 | 55.900 | 50.000 | 52.000 | 52.000 | 103 |
| 2024-06-13 | 53.000 | 53.500 | 46.210 | 52.000 | 52.000 | 1,396 |
| 2024-06-12 | 57.990 | 57.990 | 50.500 | 50.500 | 50.500 | 598 |
| 2024-06-11 | 55.010 | 57.700 | 55.010 | 55.150 | 55.150 | 1,053 |
| 2024-06-06 | 51.250 | 60.170 | 51.250 | 59.010 | 59.010 | 5,350 |
| 2024-06-05 | 58.000 | 58.000 | 51.510 | 55.710 | 55.710 | 202 |
| 2024-06-04 | 58.000 | 58.000 | 55.710 | 55.710 | 55.710 | 1 |
| 2024-06-03 | 58.000 | 58.000 | 55.710 | 55.710 | 55.710 | 2 |
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.