Mandviwala Mausar Plastic Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 119.75 | 120.00 | 104.24 | 111.64 | 111.64 | 20,574 |
| 2025-10-30 | 120.90 | 120.90 | 108.00 | 115.82 | 115.82 | 36,245 |
| 2025-10-29 | 115.56 | 122.00 | 115.10 | 119.27 | 119.27 | 21,527 |
| 2025-10-28 | 125.00 | 126.50 | 113.10 | 115.55 | 115.55 | 86,250 |
| 2025-10-27 | 128.90 | 133.55 | 121.50 | 125.19 | 125.19 | 84,207 |
| 2025-10-24 | 131.00 | 134.00 | 120.05 | 125.72 | 125.72 | 93,502 |
| 2025-10-23 | 125.00 | 129.80 | 125.00 | 129.80 | 129.80 | 122,326 |
| 2025-10-22 | 120.50 | 121.00 | 118.00 | 118.00 | 118.00 | 18,121 |
| 2025-10-21 | 120.11 | 123.05 | 118.00 | 119.15 | 119.15 | 36,889 |
| 2025-10-20 | 126.00 | 130.00 | 120.00 | 121.41 | 121.41 | 25,026 |
| 2025-10-17 | 127.90 | 128.89 | 120.02 | 125.26 | 125.26 | 5,115 |
| 2025-10-16 | 132.50 | 132.50 | 126.00 | 126.32 | 126.32 | 18,433 |
| 2025-10-15 | 121.63 | 137.00 | 121.63 | 126.72 | 126.72 | 134,951 |
| 2025-10-14 | 129.40 | 133.00 | 118.25 | 128.01 | 128.01 | 74,683 |
| 2025-10-13 | 135.00 | 139.00 | 130.00 | 130.73 | 130.73 | 35,571 |
| 2025-10-10 | 133.02 | 145.00 | 133.00 | 139.17 | 139.17 | 83,915 |
| 2025-10-09 | 129.80 | 144.00 | 123.00 | 139.93 | 139.93 | 343,422 |
| 2025-10-08 | 130.00 | 137.17 | 126.20 | 133.91 | 133.91 | 289,117 |
| 2025-10-07 | 117.49 | 124.70 | 110.02 | 124.70 | 124.70 | 284,740 |
| 2025-10-06 | 115.27 | 119.96 | 113.06 | 113.36 | 113.36 | 248,746 |
| 2025-10-03 | 139.00 | 139.99 | 125.62 | 125.62 | 125.62 | 145,231 |
| 2025-10-02 | 138.00 | 140.00 | 125.56 | 139.58 | 139.58 | 48,991 |
| 2025-10-01 | 136.86 | 139.99 | 129.00 | 135.69 | 135.69 | 35,704 |
| 2025-09-30 | 143.00 | 144.99 | 128.03 | 136.86 | 136.86 | 91,962 |
| 2025-09-29 | 156.00 | 156.00 | 141.00 | 142.26 | 142.26 | 96,957 |
| 2025-09-26 | 150.00 | 163.90 | 141.50 | 156.15 | 156.15 | 105,747 |
| 2025-09-25 | 150.00 | 157.90 | 145.00 | 149.00 | 149.00 | 106,310 |
| 2025-09-24 | 150.00 | 154.00 | 142.00 | 148.01 | 148.01 | 202,524 |
| 2025-09-23 | 164.00 | 164.00 | 147.53 | 148.24 | 148.24 | 123,990 |
| 2025-09-22 | 170.90 | 170.95 | 146.00 | 163.92 | 163.92 | 462,683 |
| 2025-09-19 | 146.11 | 155.80 | 145.20 | 155.80 | 155.80 | 350,354 |
| 2025-09-18 | 134.89 | 141.64 | 133.00 | 141.64 | 141.64 | 329,319 |
| 2025-09-17 | 125.00 | 128.76 | 117.10 | 128.76 | 128.76 | 376,261 |
| 2025-09-16 | 96.060 | 117.05 | 95.770 | 117.05 | 117.05 | 915,126 |
| 2025-09-15 | 127.88 | 130.05 | 106.41 | 106.41 | 106.41 | 305,758 |
| 2025-09-12 | 118.00 | 118.23 | 115.84 | 118.23 | 118.23 | 115,220 |
| 2025-09-11 | 104.48 | 107.48 | 90.600 | 107.48 | 107.48 | 313,780 |
| 2025-09-10 | 88.800 | 97.710 | 82.000 | 97.710 | 97.710 | 392,294 |
| 2025-09-09 | 88.830 | 88.830 | 88.830 | 88.830 | 88.830 | 98,137 |
| 2025-09-08 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 18,791 |
| 2025-09-05 | 73.410 | 73.410 | 73.410 | 73.410 | 73.410 | 68,068 |
| 2025-09-04 | 62.030 | 66.740 | 62.000 | 66.740 | 66.740 | 134,171 |
| 2025-09-03 | 59.700 | 66.520 | 54.420 | 60.670 | 60.670 | 745,747 |
| 2025-09-02 | 60.820 | 61.050 | 57.010 | 60.470 | 60.470 | 367,853 |
| 2025-09-01 | 55.400 | 55.500 | 54.010 | 55.500 | 55.500 | 211,883 |
| 2025-08-29 | 49.000 | 50.450 | 45.500 | 50.450 | 50.450 | 114,112 |
| 2025-08-28 | 45.500 | 48.000 | 44.510 | 45.860 | 45.860 | 30,148 |
| 2025-08-27 | 46.320 | 46.320 | 43.020 | 44.210 | 44.210 | 16,432 |
| 2025-08-26 | 47.390 | 47.390 | 45.500 | 46.320 | 46.320 | 2,996 |
| 2025-08-25 | 46.350 | 48.200 | 44.100 | 45.280 | 45.280 | 21,914 |
| 2025-08-22 | 49.000 | 49.000 | 46.000 | 46.350 | 46.350 | 7,313 |
| 2025-08-21 | 49.000 | 49.750 | 45.050 | 47.170 | 47.170 | 13,862 |
| 2025-08-20 | 50.000 | 50.000 | 44.350 | 47.100 | 47.100 | 29,298 |
| 2025-08-19 | 47.990 | 51.490 | 44.800 | 47.740 | 47.740 | 71,606 |
| 2025-08-18 | 48.000 | 54.500 | 46.700 | 47.030 | 47.030 | 46,990 |
| 2025-08-15 | 56.500 | 56.500 | 48.100 | 51.880 | 51.880 | 90,379 |
| 2025-08-13 | 51.350 | 51.370 | 49.500 | 51.370 | 51.370 | 64,842 |
| 2025-08-12 | 43.900 | 46.700 | 41.000 | 46.700 | 46.700 | 104,804 |
| 2025-08-11 | 46.990 | 46.990 | 41.550 | 42.450 | 42.450 | 88,045 |
| 2025-08-08 | 47.890 | 47.990 | 43.000 | 46.100 | 46.100 | 187,856 |
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.