Mandviwala Mausar Plastic Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 63.990 | 64.000 | 60.000 | 62.310 | 62.310 | 3,768 |
| 2026-07-22 | 64.980 | 64.980 | 61.000 | 62.990 | 62.990 | 8,605 |
| 2026-07-21 | 64.000 | 64.500 | 63.120 | 63.230 | 63.230 | 5,552 |
| 2026-07-20 | 60.030 | 63.900 | 60.000 | 63.890 | 63.890 | 10,318 |
| 2026-07-17 | 64.000 | 64.990 | 60.000 | 62.490 | 62.490 | 20,350 |
| 2026-07-16 | 64.000 | 65.000 | 62.700 | 64.460 | 64.460 | 16,302 |
| 2026-07-15 | 61.010 | 66.500 | 61.010 | 63.250 | 63.250 | 26,040 |
| 2026-07-14 | 65.000 | 68.400 | 62.000 | 62.110 | 62.110 | 41,205 |
| 2026-07-13 | 66.000 | 68.500 | 65.990 | 68.400 | 68.400 | 76,140 |
| 2026-07-10 | 70.990 | 70.990 | 65.590 | 66.840 | 66.840 | 67,340 |
| 2026-07-09 | 69.750 | 70.500 | 68.400 | 69.410 | 69.410 | 55,180 |
| 2026-07-08 | 72.000 | 74.900 | 68.000 | 69.220 | 69.220 | 379,445 |
| 2026-07-07 | 73.400 | 74.200 | 71.100 | 72.180 | 72.180 | 254,260 |
| 2026-07-06 | 74.000 | 74.500 | 71.200 | 73.450 | 73.450 | 442,783 |
| 2026-07-03 | 65.740 | 71.470 | 64.500 | 70.470 | 70.470 | 196,581 |
| 2026-07-02 | 66.880 | 66.880 | 65.670 | 65.740 | 65.740 | 6,933 |
| 2026-07-01 | 66.500 | 66.500 | 64.610 | 66.020 | 66.020 | 3,359 |
| 2026-06-30 | 66.700 | 66.700 | 64.000 | 65.000 | 65.000 | 19,036 |
| 2026-06-29 | 67.100 | 67.100 | 66.000 | 66.100 | 66.100 | 7,625 |
| 2026-06-24 | 67.600 | 69.330 | 66.000 | 67.230 | 67.230 | 26,266 |
| 2026-06-23 | 66.100 | 67.840 | 66.100 | 66.960 | 66.960 | 3,400 |
| 2026-06-22 | 67.140 | 67.140 | 66.000 | 66.000 | 66.000 | 8,088 |
| 2026-06-19 | 67.900 | 68.640 | 62.750 | 67.080 | 67.080 | 9,529 |
| 2026-06-18 | 65.010 | 68.400 | 65.000 | 67.910 | 67.910 | 18,273 |
| 2026-06-17 | 66.000 | 69.300 | 66.000 | 67.050 | 67.050 | 7,616 |
| 2026-06-16 | 66.900 | 68.490 | 65.500 | 67.490 | 67.490 | 9,977 |
| 2026-06-15 | 69.500 | 69.600 | 66.000 | 66.980 | 66.980 | 33,236 |
| 2026-06-12 | 67.500 | 72.990 | 62.900 | 68.290 | 68.290 | 110,583 |
| 2026-06-11 | 69.990 | 69.990 | 66.030 | 66.950 | 66.950 | 7,893 |
| 2026-06-10 | 68.000 | 68.800 | 66.010 | 66.810 | 66.810 | 25,490 |
| 2026-06-09 | 71.400 | 72.300 | 68.000 | 68.190 | 68.190 | 89,050 |
| 2026-06-08 | 65.000 | 72.000 | 65.000 | 70.810 | 70.810 | 191,547 |
| 2026-06-05 | 68.000 | 70.890 | 63.300 | 65.920 | 65.920 | 62,317 |
| 2026-06-04 | 70.020 | 72.000 | 67.620 | 69.000 | 69.000 | 97,178 |
| 2026-06-03 | 71.900 | 74.000 | 67.550 | 70.720 | 70.720 | 288,332 |
| 2026-06-02 | 65.000 | 69.360 | 62.210 | 69.360 | 69.360 | 188,363 |
| 2026-06-01 | 57.580 | 63.250 | 57.580 | 63.050 | 63.050 | 39,262 |
| 2026-05-29 | 60.990 | 60.990 | 55.020 | 57.500 | 57.500 | 9,157 |
| 2026-05-25 | 58.100 | 60.200 | 57.890 | 58.160 | 58.160 | 10,217 |
| 2026-05-22 | 60.580 | 60.580 | 56.520 | 57.840 | 57.840 | 1,921 |
| 2026-05-21 | 60.620 | 60.620 | 58.800 | 58.820 | 58.820 | 9,220 |
| 2026-05-20 | 58.700 | 60.200 | 56.550 | 58.850 | 58.850 | 11,786 |
| 2026-05-19 | 61.000 | 64.300 | 56.750 | 58.770 | 58.770 | 53,652 |
| 2026-05-18 | 66.800 | 66.800 | 63.000 | 63.060 | 63.060 | 15,170 |
| 2026-05-15 | 70.000 | 70.000 | 62.100 | 64.490 | 64.490 | 75,087 |
| 2026-05-14 | 67.850 | 69.690 | 66.200 | 68.090 | 68.090 | 374,387 |
| 2026-05-13 | 57.500 | 63.350 | 55.000 | 63.350 | 63.350 | 135,068 |
| 2026-05-12 | 62.000 | 62.000 | 57.000 | 57.590 | 57.590 | 28,508 |
| 2026-05-11 | 70.000 | 70.000 | 61.200 | 61.840 | 61.840 | 79,724 |
| 2026-05-08 | 61.250 | 68.000 | 58.850 | 67.250 | 67.250 | 224,965 |
| 2026-05-07 | 71.240 | 71.240 | 61.000 | 62.420 | 62.420 | 295,274 |
| 2026-05-06 | 64.500 | 64.820 | 62.830 | 64.820 | 64.820 | 361,894 |
| 2026-05-05 | 54.980 | 58.930 | 54.610 | 58.930 | 58.930 | 237,568 |
| 2026-05-04 | 50.910 | 53.570 | 50.500 | 53.570 | 53.570 | 107,022 |
| 2026-04-30 | 50.000 | 52.120 | 48.000 | 48.700 | 48.700 | 72,109 |
| 2026-04-29 | 51.110 | 54.000 | 51.110 | 52.130 | 52.130 | 1,064 |
| 2026-04-28 | 53.000 | 53.950 | 51.510 | 52.160 | 52.160 | 54,622 |
| 2026-04-27 | 50.010 | 54.540 | 50.010 | 52.670 | 52.670 | 15,009 |
| 2026-04-24 | 50.000 | 52.640 | 49.990 | 50.390 | 50.390 | 4,760 |
| 2026-04-23 | 53.000 | 53.000 | 50.050 | 50.570 | 50.570 | 7,433 |
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.