Mandviwala Mausar Plastic Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 79.990 | 85.000 | 79.100 | 80.320 | 80.320 | 443,598 |
| 2026-10-19 | 85.100 | 86.980 | 78.000 | 78.920 | 78.920 | 354,125 |
| 2026-10-16 | 88.000 | 91.500 | 84.900 | 86.390 | 86.390 | 358,671 |
| 2026-10-15 | 90.500 | 91.700 | 86.600 | 87.800 | 87.800 | 340,925 |
| 2026-10-14 | 92.000 | 94.500 | 88.000 | 90.700 | 90.700 | 1,011,308 |
| 2026-10-13 | 95.990 | 98.400 | 89.200 | 90.670 | 90.670 | 728,215 |
| 2026-10-12 | 90.000 | 98.000 | 86.100 | 94.930 | 94.930 | 991,956 |
| 2026-10-09 | 93.510 | 98.890 | 88.500 | 90.440 | 90.440 | 824,650 |
| 2026-10-08 | 93.370 | 93.370 | 88.250 | 93.320 | 93.320 | 1,121,561 |
| 2026-10-07 | 77.500 | 84.880 | 76.000 | 84.880 | 84.880 | 518,263 |
| 2026-10-06 | 80.500 | 83.300 | 76.200 | 77.160 | 77.160 | 862,455 |
| 2026-10-05 | 96.990 | 102.50 | 83.930 | 83.930 | 83.930 | 970,317 |
| 2026-10-02 | 85.010 | 93.260 | 85.010 | 93.260 | 93.260 | 353,956 |
| 2026-10-01 | 77.970 | 84.780 | 73.000 | 84.780 | 84.780 | 1,146,139 |
| 2026-09-30 | 85.000 | 86.000 | 76.000 | 77.070 | 77.070 | 412,323 |
| 2026-09-29 | 87.990 | 90.000 | 82.830 | 84.210 | 84.210 | 1,024,302 |
| 2026-09-28 | 77.300 | 88.000 | 77.300 | 85.860 | 85.860 | 677,500 |
| 2026-09-25 | 86.000 | 86.000 | 78.310 | 80.530 | 80.530 | 549,636 |
| 2026-09-24 | 90.000 | 91.000 | 86.000 | 87.010 | 87.010 | 400,612 |
| 2026-09-23 | 100.00 | 100.00 | 87.500 | 90.110 | 90.110 | 745,924 |
| 2026-09-22 | 99.000 | 103.00 | 92.150 | 96.510 | 96.510 | 739,652 |
| 2026-09-21 | 92.380 | 101.63 | 90.000 | 96.870 | 96.870 | 1,236,755 |
| 2026-09-18 | 92.000 | 94.890 | 87.500 | 92.390 | 92.390 | 1,526,890 |
| 2026-09-17 | 79.750 | 86.260 | 79.750 | 86.260 | 86.260 | 883,799 |
| 2026-09-16 | 75.000 | 79.850 | 73.000 | 78.420 | 78.420 | 770,119 |
| 2026-09-15 | 71.990 | 75.000 | 69.150 | 72.590 | 72.590 | 92,345 |
| 2026-09-14 | 64.000 | 72.000 | 64.000 | 71.190 | 71.190 | 149,085 |
| 2026-09-11 | 67.500 | 72.450 | 66.000 | 69.110 | 69.110 | 134,135 |
| 2026-09-10 | 76.500 | 76.500 | 69.000 | 70.270 | 70.270 | 129,500 |
| 2026-09-09 | 70.700 | 77.770 | 70.000 | 74.500 | 74.500 | 1,071,625 |
| 2026-09-08 | 77.400 | 83.460 | 68.280 | 70.700 | 70.700 | 1,098,846 |
| 2026-09-07 | 69.500 | 75.870 | 69.500 | 75.870 | 75.870 | 974,225 |
| 2026-09-04 | 65.730 | 68.970 | 63.000 | 68.970 | 68.970 | 223,745 |
| 2026-09-03 | 56.230 | 62.700 | 56.010 | 62.700 | 62.700 | 166,528 |
| 2026-09-02 | 54.010 | 58.000 | 54.010 | 57.000 | 57.000 | 11,387 |
| 2026-09-01 | 59.000 | 59.000 | 56.350 | 57.990 | 57.990 | 11,785 |
| 2026-08-31 | 54.000 | 56.700 | 54.000 | 56.190 | 56.190 | 22,577 |
| 2026-08-28 | 54.560 | 56.110 | 54.560 | 55.850 | 55.850 | 3,648 |
| 2026-08-27 | 55.000 | 56.500 | 53.360 | 55.000 | 55.000 | 13,826 |
| 2026-08-25 | 54.750 | 56.450 | 53.000 | 54.450 | 54.450 | 19,555 |
| 2026-08-24 | 54.750 | 55.100 | 54.750 | 54.750 | 54.750 | 5,223 |
| 2026-08-21 | 56.490 | 56.490 | 53.100 | 54.880 | 54.880 | 25,082 |
| 2026-08-20 | 55.400 | 56.000 | 54.150 | 54.780 | 54.780 | 3,379 |
| 2026-08-19 | 56.200 | 56.600 | 54.000 | 55.400 | 55.400 | 45,355 |
| 2026-08-18 | 56.200 | 59.470 | 54.000 | 56.180 | 56.180 | 29,097 |
| 2026-08-17 | 56.500 | 59.500 | 52.550 | 58.000 | 58.000 | 133,426 |
| 2026-08-13 | 56.000 | 56.790 | 55.000 | 56.490 | 56.490 | 22,914 |
| 2026-08-12 | 57.790 | 57.790 | 54.000 | 56.300 | 56.300 | 22,854 |
| 2026-08-11 | 58.100 | 58.100 | 54.910 | 55.610 | 55.610 | 42,786 |
| 2026-08-10 | 58.500 | 59.950 | 55.100 | 56.970 | 56.970 | 48,468 |
| 2026-08-07 | 59.000 | 60.000 | 55.750 | 57.110 | 57.110 | 61,400 |
| 2026-08-06 | 59.990 | 60.000 | 57.710 | 57.830 | 57.830 | 46,180 |
| 2026-08-05 | 60.100 | 61.490 | 58.010 | 59.000 | 59.000 | 16,432 |
| 2026-08-04 | 62.450 | 62.450 | 59.000 | 60.090 | 60.090 | 19,014 |
| 2026-08-03 | 62.970 | 62.970 | 60.000 | 61.000 | 61.000 | 16,481 |
| 2026-07-31 | 62.840 | 63.000 | 59.000 | 60.030 | 60.030 | 23,747 |
| 2026-07-30 | 63.980 | 64.000 | 59.800 | 60.450 | 60.450 | 50,920 |
| 2026-07-29 | 65.440 | 65.440 | 60.900 | 61.000 | 61.000 | 31,660 |
| 2026-07-28 | 64.980 | 65.500 | 62.020 | 63.590 | 63.590 | 18,102 |
| 2026-07-27 | 64.000 | 64.000 | 62.040 | 63.830 | 63.830 | 10,109 |
Page 1 of 10 · 592 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.