Mandviwala Mausar Plastic Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	53.000	53.000	50.050	50.570	50.570	7,433
2026-04-22	52.000	52.500	50.000	51.640	51.640	6,966
2026-04-21	53.000	54.500	53.000	53.890	53.890	5,515
2026-04-20	55.010	56.500	51.000	51.290	51.290	34,672
2026-04-17	52.730	55.800	52.730	55.000	55.000	5,380
2026-04-16	53.620	55.000	53.100	54.010	54.010	33,253
2026-04-15	57.890	57.890	54.560	55.810	55.810	15,743
2026-04-14	58.000	58.000	54.000	56.130	56.130	26,473
2026-04-13	52.010	59.000	52.010	54.750	54.750	8,276
2026-04-10	56.400	58.000	53.030	56.860	56.860	21,524
2026-04-09	52.150	57.570	52.150	54.200	54.200	18,174
2026-04-08	55.900	56.000	53.500	54.180	54.180	12,929
2026-04-07	52.000	57.000	49.230	51.200	51.200	9,470
2026-04-06	49.100	52.840	49.010	52.840	52.840	15,624
2026-04-03	51.500	52.750	48.000	48.040	48.040	15,772
2026-04-02	53.000	53.000	51.500	51.500	51.500	9,313
2026-04-01	50.100	57.800	50.100	53.560	53.560	7,418
2026-03-31	51.000	56.110	50.670	52.920	52.920	42,779
2026-03-30	53.010	55.000	50.500	51.010	51.010	20,888
2026-03-27	54.100	56.800	52.510	53.250	53.250	12,548
2026-03-26	55.500	57.700	54.300	54.630	54.630	27,872
2026-03-25	54.370	56.000	54.370	55.030	55.030	11,411
2026-03-24	54.780	56.000	52.530	54.370	54.370	27,340
2026-03-19	60.000	60.000	53.020	54.780	54.780	29,294
2026-03-18	58.700	58.700	54.000	56.410	56.410	22,579
2026-03-17	54.750	58.990	52.340	55.670	55.670	20,039
2026-03-16	61.000	61.040	52.000	54.750	54.750	204,555
2026-03-13	55.400	55.500	55.000	55.490	55.490	62,752
2026-03-12	50.450	50.450	50.450	50.450	50.450	25,128
2026-03-11	45.030	45.860	42.000	45.860	45.860	68,030
2026-03-10	39.990	41.690	39.990	41.690	41.690	28,607
2026-03-09	38.020	38.020	36.000	37.900	37.900	1,267
2026-03-06	40.040	40.040	37.010	39.910	39.910	39,683
2026-03-05	42.270	42.270	39.650	40.040	40.040	10,999
2026-03-04	40.150	42.570	40.000	40.000	40.000	12,163
2026-03-03	40.800	41.850	39.000	40.760	40.760	5,258
2026-03-02	38.020	44.960	36.800	41.680	41.680	15,460
2026-02-27	41.450	43.980	40.300	40.870	40.870	3,970
2026-02-26	41.980	41.980	40.000	40.590	40.590	8,771
2026-02-25	41.000	41.750	40.000	40.000	40.000	6,057
2026-02-24	41.890	41.890	37.350	40.060	40.060	19,961
2026-02-23	45.000	46.900	40.700	41.500	41.500	31,219
2026-02-20	47.300	47.300	45.000	45.130	45.130	3,397
2026-02-19	50.000	53.400	47.300	47.820	47.820	7,600
2026-02-18	47.310	53.230	47.310	50.000	50.000	9,700
2026-02-17	47.300	48.900	47.300	48.390	48.390	6,775
2026-02-16	52.990	52.990	47.510	48.920	48.920	45,002
2026-02-13	56.000	57.750	52.000	52.250	52.250	104,377
2026-02-12	57.450	58.490	56.000	56.850	56.850	35,904
2026-02-11	57.000	57.370	55.030	56.380	56.380	9,788
2026-02-10	56.150	57.850	56.000	56.000	56.000	21,532
2026-02-09	57.590	59.540	55.510	58.190	58.190	56,022
2026-02-06	59.450	59.980	57.230	57.940	57.940	9,669
2026-02-04	59.980	62.700	58.000	59.190	59.190	28,277
2026-02-03	60.990	64.930	58.600	61.160	61.160	71,928
2026-02-02	54.750	60.230	51.200	60.180	60.180	120,252
2026-01-30	56.880	58.890	54.000	54.750	54.750	70,505
2026-01-29	59.280	59.440	55.400	55.930	55.930	33,017
2026-01-28	61.230	61.230	58.000	59.280	59.280	41,845
2026-01-27	61.440	62.390	60.200	61.230	61.230	41,359

← NewerPage 3 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.