Mandviwala Mausar Plastic Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 16.970 | 16.980 | 15.750 | 16.510 | 16.510 | 18,172 |
| 2024-08-21 | 15.400 | 16.700 | 15.400 | 16.510 | 16.510 | 1,207 |
| 2024-08-20 | 14.150 | 16.480 | 14.150 | 15.990 | 15.990 | 12,843 |
| 2024-08-19 | 15.020 | 16.000 | 14.500 | 15.500 | 15.500 | 9,510 |
| 2024-08-16 | 15.020 | 16.800 | 15.020 | 15.770 | 15.770 | 39 |
| 2024-08-15 | 14.550 | 16.000 | 14.300 | 15.770 | 15.770 | 13,324 |
| 2024-08-13 | 15.000 | 15.700 | 14.320 | 14.720 | 14.720 | 2,113 |
| 2024-08-12 | 16.000 | 16.000 | 14.750 | 15.000 | 15.000 | 16,596 |
| 2024-08-09 | 16.390 | 16.390 | 15.000 | 15.880 | 15.880 | 3,176 |
| 2024-08-08 | 15.980 | 15.980 | 14.810 | 15.180 | 15.180 | 690 |
| 2024-08-07 | 14.750 | 15.450 | 14.750 | 14.960 | 14.960 | 9,672 |
| 2024-08-06 | 15.050 | 16.190 | 14.250 | 14.780 | 14.780 | 37,660 |
| 2024-08-05 | 15.120 | 16.220 | 14.810 | 15.140 | 15.140 | 33,512 |
| 2024-08-02 | 17.020 | 17.950 | 16.170 | 16.420 | 16.420 | 13,382 |
| 2024-08-01 | 19.020 | 20.400 | 16.880 | 17.200 | 17.200 | 23,500 |
| 2024-07-31 | 18.700 | 20.330 | 18.700 | 18.750 | 18.750 | 132,906 |
| 2024-07-30 | 17.500 | 18.600 | 15.550 | 18.550 | 18.550 | 103,702 |
| 2024-07-29 | 15.980 | 16.910 | 15.980 | 16.910 | 16.910 | 73,943 |
| 2024-07-26 | 15.000 | 15.890 | 15.000 | 15.370 | 15.370 | 17,534 |
| 2024-07-25 | 15.010 | 15.010 | 14.060 | 14.890 | 14.890 | 1,706 |
| 2024-07-24 | 14.350 | 15.150 | 14.260 | 14.950 | 14.950 | 4,767 |
| 2024-07-23 | 15.250 | 15.450 | 14.110 | 14.400 | 14.400 | 9,461 |
| 2024-07-22 | 15.490 | 15.890 | 14.520 | 15.050 | 15.050 | 47,575 |
| 2024-07-19 | 16.010 | 16.010 | 15.050 | 15.490 | 15.490 | 36,635 |
| 2024-07-18 | 16.980 | 16.980 | 16.000 | 16.060 | 16.060 | 26,668 |
| 2024-07-15 | 17.000 | 17.000 | 16.000 | 16.100 | 16.100 | 62,847 |
| 2024-07-12 | 15.410 | 16.600 | 14.800 | 16.030 | 16.030 | 93,379 |
| 2024-07-11 | 15.070 | 17.490 | 15.070 | 16.120 | 16.120 | 90,406 |
| 2024-07-10 | 16.490 | 17.690 | 14.930 | 16.020 | 16.020 | 198,820 |
| 2024-07-09 | 17.250 | 18.500 | 16.270 | 16.280 | 16.280 | 358,646 |
| 2024-07-08 | 17.860 | 20.000 | 17.860 | 17.980 | 17.980 | 197,653 |
| 2024-07-05 | 20.100 | 21.490 | 19.740 | 19.740 | 19.740 | 243,375 |
| 2024-07-04 | 25.800 | 25.900 | 21.640 | 21.690 | 21.690 | 351,975 |
| 2024-07-03 | 23.780 | 23.780 | 23.780 | 23.780 | 23.780 | 9,888 |
| 2024-07-02 | 21.820 | 21.820 | 21.820 | 21.820 | 21.820 | 11,725 |
| 2024-07-01 | 20.020 | 20.020 | 20.010 | 20.020 | 20.020 | 56,155 |
| 2024-06-28 | 18.370 | 18.370 | 15.330 | 18.370 | 18.370 | 109,206 |
| 2024-06-27 | 16.500 | 16.850 | 16.500 | 16.850 | 16.850 | 61,227 |
| 2024-06-26 | 14.900 | 15.460 | 14.740 | 15.460 | 15.460 | 179,854 |
| 2024-06-25 | 13.990 | 14.410 | 13.150 | 14.180 | 14.180 | 124,767 |
| 2024-06-24 | 13.400 | 13.510 | 12.510 | 13.220 | 13.220 | 231,229 |
| 2024-06-21 | 12.000 | 12.390 | 11.150 | 12.390 | 12.390 | 336,311 |
| 2024-06-20 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 3,002 |
| 2024-06-14 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 81,685 |
| 2024-06-13 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 14,249 |
| 2024-06-12 | 6.700 | 8.390 | 6.520 | 8.390 | 8.390 | 290,383 |
| 2024-06-11 | 6.510 | 8.130 | 6.200 | 7.390 | 7.390 | 205,843 |
| 2024-06-10 | 7.800 | 7.800 | 7.140 | 7.140 | 7.140 | 176,007 |
| 2024-06-07 | 8.010 | 8.500 | 7.020 | 8.140 | 8.140 | 371,987 |
| 2024-06-06 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 24,301 |
| 2024-06-05 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 160,953 |
| 2024-06-04 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 43,925 |
| 2024-06-03 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 23,802 |
← NewerPage 10 of 10 · 593 trading days
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.