Mandviwala Mausar Plastic Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 65.470 | 65.470 | 63.750 | 63.830 | 63.830 | 18,310 |
| 2026-01-22 | 65.010 | 66.850 | 63.510 | 65.050 | 65.050 | 11,307 |
| 2026-01-21 | 67.000 | 67.100 | 65.000 | 65.310 | 65.310 | 32,547 |
| 2026-01-20 | 68.480 | 68.480 | 65.500 | 66.920 | 66.920 | 44,941 |
| 2026-01-19 | 69.550 | 69.550 | 66.000 | 66.750 | 66.750 | 25,685 |
| 2026-01-16 | 65.020 | 69.850 | 65.020 | 67.220 | 67.220 | 19,087 |
| 2026-01-15 | 69.750 | 69.750 | 66.000 | 68.120 | 68.120 | 24,924 |
| 2026-01-14 | 69.100 | 70.000 | 67.010 | 69.210 | 69.210 | 27,389 |
| 2026-01-13 | 69.820 | 71.780 | 68.100 | 69.790 | 69.790 | 32,849 |
| 2026-01-12 | 71.900 | 73.500 | 69.800 | 70.520 | 70.520 | 145,152 |
| 2026-01-09 | 72.840 | 72.840 | 70.000 | 70.990 | 70.990 | 37,673 |
| 2026-01-08 | 72.650 | 72.650 | 63.600 | 70.790 | 70.790 | 106,914 |
| 2026-01-07 | 73.850 | 73.850 | 70.000 | 70.380 | 70.380 | 80,440 |
| 2026-01-06 | 68.010 | 73.000 | 67.750 | 71.700 | 71.700 | 457,185 |
| 2026-01-05 | 66.990 | 68.500 | 66.970 | 67.660 | 67.660 | 197,234 |
| 2026-01-02 | 66.000 | 68.750 | 65.000 | 66.640 | 66.640 | 121,391 |
| 2026-01-01 | 67.500 | 68.500 | 65.000 | 65.700 | 65.700 | 237,384 |
| 2025-12-31 | 69.930 | 69.930 | 66.100 | 66.850 | 66.850 | 39,894 |
| 2025-12-30 | 68.020 | 70.440 | 67.000 | 67.870 | 67.870 | 68,464 |
| 2025-12-29 | 68.900 | 70.000 | 66.000 | 67.810 | 67.810 | 80,263 |
| 2025-12-26 | 71.810 | 71.810 | 68.550 | 68.900 | 68.900 | 33,355 |
| 2025-12-24 | 68.210 | 76.760 | 68.210 | 71.800 | 71.800 | 204,055 |
| 2025-12-23 | 71.050 | 72.450 | 67.500 | 69.780 | 69.780 | 45,194 |
| 2025-12-22 | 70.020 | 72.470 | 67.160 | 70.980 | 70.980 | 99,531 |
| 2025-12-19 | 73.000 | 74.000 | 69.720 | 71.340 | 71.340 | 136,274 |
| 2025-12-18 | 72.000 | 72.000 | 69.000 | 70.550 | 70.550 | 72,758 |
| 2025-12-17 | 75.010 | 75.010 | 70.210 | 71.930 | 71.930 | 109,182 |
| 2025-12-16 | 78.530 | 79.410 | 75.300 | 75.810 | 75.810 | 55,306 |
| 2025-12-15 | 80.000 | 84.990 | 77.990 | 78.530 | 78.530 | 262,526 |
| 2025-12-12 | 82.490 | 83.470 | 78.020 | 80.350 | 80.350 | 246,988 |
| 2025-12-11 | 85.020 | 86.000 | 77.100 | 80.770 | 80.770 | 314,187 |
| 2025-12-10 | 89.000 | 89.000 | 85.000 | 85.410 | 85.410 | 134,044 |
| 2025-12-09 | 89.000 | 90.000 | 86.550 | 86.760 | 86.760 | 104,054 |
| 2025-12-08 | 90.100 | 92.000 | 86.750 | 88.670 | 88.670 | 186,266 |
| 2025-12-05 | 87.000 | 92.000 | 85.000 | 89.010 | 89.010 | 520,162 |
| 2025-12-04 | 85.000 | 88.500 | 84.000 | 86.530 | 86.530 | 240,290 |
| 2025-12-03 | 95.660 | 98.990 | 84.160 | 84.460 | 84.460 | 860,753 |
| 2025-12-02 | 76.510 | 93.510 | 76.510 | 93.510 | 93.510 | 2,499,361 |
| 2025-12-01 | 85.010 | 89.870 | 85.010 | 85.010 | 85.010 | 351,116 |
| 2025-11-28 | 96.000 | 106.98 | 94.450 | 94.450 | 94.450 | 171,166 |
| 2025-11-27 | 114.00 | 116.00 | 104.94 | 104.94 | 104.94 | 109,704 |
| 2025-11-26 | 126.00 | 126.00 | 114.00 | 116.60 | 116.60 | 75,540 |
| 2025-11-25 | 126.00 | 127.50 | 120.50 | 121.83 | 121.83 | 12,067 |
| 2025-11-24 | 125.00 | 127.00 | 120.00 | 123.03 | 123.03 | 5,078 |
| 2025-11-21 | 128.99 | 129.00 | 116.61 | 124.00 | 124.00 | 30,678 |
| 2025-11-20 | 129.47 | 131.50 | 125.67 | 127.06 | 127.06 | 6,539 |
| 2025-11-19 | 129.79 | 129.79 | 125.25 | 126.34 | 126.34 | 7,450 |
| 2025-11-18 | 124.00 | 130.49 | 124.00 | 128.87 | 128.87 | 2,853 |
| 2025-11-17 | 136.90 | 136.90 | 129.02 | 129.81 | 129.81 | 33,314 |
| 2025-11-14 | 138.00 | 138.00 | 130.02 | 132.65 | 132.65 | 25,810 |
| 2025-11-13 | 139.97 | 141.00 | 132.00 | 137.33 | 137.33 | 116,924 |
| 2025-11-12 | 128.00 | 138.00 | 122.52 | 136.74 | 136.74 | 509,225 |
| 2025-11-11 | 127.20 | 129.90 | 124.00 | 125.45 | 125.45 | 142,020 |
| 2025-11-10 | 128.00 | 134.00 | 124.55 | 131.22 | 131.22 | 103,974 |
| 2025-11-07 | 128.00 | 129.74 | 122.00 | 128.89 | 128.89 | 132,258 |
| 2025-11-06 | 127.00 | 133.00 | 122.00 | 129.30 | 129.30 | 189,221 |
| 2025-11-05 | 121.95 | 128.74 | 115.00 | 127.40 | 127.40 | 725,277 |
| 2025-11-04 | 116.90 | 119.00 | 115.50 | 117.04 | 117.04 | 6,404 |
| 2025-11-03 | 117.99 | 121.74 | 115.00 | 116.66 | 116.66 | 27,745 |
| 2025-10-31 | 119.75 | 120.00 | 104.24 | 111.64 | 111.64 | 20,574 |
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.