Mandviwala Mausar Plastic Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 42.740 | 43.630 | 40.200 | 43.630 | 43.630 | 65,290 |
| 2025-08-06 | 36.200 | 39.660 | 36.100 | 39.660 | 39.660 | 105,296 |
| 2025-08-05 | 35.990 | 36.700 | 33.100 | 36.050 | 36.050 | 47,404 |
| 2025-08-04 | 32.310 | 35.000 | 32.310 | 34.440 | 34.440 | 20,775 |
| 2025-08-01 | 32.000 | 35.990 | 32.000 | 34.490 | 34.490 | 12,450 |
| 2025-07-31 | 32.000 | 33.740 | 30.100 | 33.170 | 33.170 | 53,877 |
| 2025-07-30 | 32.300 | 37.760 | 30.900 | 31.990 | 31.990 | 319,023 |
| 2025-07-29 | 36.100 | 36.500 | 34.000 | 34.330 | 34.330 | 54,132 |
| 2025-07-28 | 34.550 | 37.990 | 32.910 | 36.860 | 36.860 | 124,687 |
| 2025-07-25 | 38.880 | 40.500 | 36.360 | 36.570 | 36.570 | 191,920 |
| 2025-07-24 | 39.000 | 40.960 | 36.000 | 40.400 | 40.400 | 573,349 |
| 2025-07-23 | 37.240 | 37.240 | 37.240 | 37.240 | 37.240 | 34,567 |
| 2025-07-22 | 33.850 | 33.850 | 33.850 | 33.850 | 33.850 | 62,731 |
| 2025-07-21 | 30.770 | 30.770 | 27.970 | 30.770 | 30.770 | 220,761 |
| 2025-07-18 | 27.970 | 27.970 | 26.000 | 27.970 | 27.970 | 487,537 |
| 2025-07-17 | 25.430 | 25.430 | 25.430 | 25.430 | 25.430 | 29,102 |
| 2025-07-16 | 22.890 | 23.120 | 22.490 | 23.120 | 23.120 | 158,301 |
| 2025-07-15 | 20.200 | 21.210 | 19.000 | 21.020 | 21.020 | 157,283 |
| 2025-07-14 | 18.650 | 19.500 | 18.650 | 19.280 | 19.280 | 32,133 |
| 2025-07-11 | 18.800 | 19.490 | 18.600 | 18.620 | 18.620 | 1,525 |
| 2025-07-10 | 18.500 | 19.490 | 18.050 | 18.500 | 18.500 | 38,074 |
| 2025-07-09 | 18.160 | 18.750 | 18.000 | 18.340 | 18.340 | 21,021 |
| 2025-07-08 | 18.890 | 18.900 | 18.000 | 18.660 | 18.660 | 14,947 |
| 2025-07-07 | 18.650 | 18.780 | 18.650 | 18.740 | 18.740 | 1,500 |
| 2025-07-04 | 18.900 | 18.900 | 18.680 | 18.680 | 18.680 | 501 |
| 2025-07-03 | 18.070 | 18.700 | 18.000 | 18.680 | 18.680 | 1,302 |
| 2025-07-02 | 19.390 | 19.490 | 18.000 | 18.210 | 18.210 | 27,546 |
| 2025-07-01 | 18.970 | 19.450 | 18.500 | 19.200 | 19.200 | 12,001 |
| 2025-06-30 | 18.990 | 19.450 | 18.010 | 18.990 | 18.990 | 6,546 |
| 2025-06-27 | 19.490 | 19.490 | 18.000 | 18.770 | 18.770 | 27,115 |
| 2025-06-26 | 19.000 | 19.140 | 18.000 | 18.840 | 18.840 | 36,684 |
| 2025-06-25 | 18.880 | 18.930 | 18.000 | 18.800 | 18.800 | 11,449 |
| 2025-06-24 | 17.100 | 19.700 | 17.100 | 18.500 | 18.500 | 13,846 |
| 2025-06-23 | 17.890 | 18.500 | 17.600 | 18.130 | 18.130 | 1,801 |
| 2025-06-20 | 16.950 | 18.000 | 16.530 | 17.400 | 17.400 | 56,058 |
| 2025-06-19 | 18.990 | 19.990 | 16.490 | 16.860 | 16.860 | 91,238 |
| 2025-06-18 | 20.360 | 20.360 | 18.050 | 18.320 | 18.320 | 16,433 |
| 2025-06-17 | 19.550 | 20.000 | 18.790 | 19.620 | 19.620 | 86,420 |
| 2025-06-16 | 20.490 | 21.180 | 20.000 | 20.880 | 20.880 | 7,019 |
| 2025-06-13 | 17.620 | 20.000 | 17.530 | 19.320 | 19.320 | 36,738 |
| 2025-06-12 | 18.630 | 18.800 | 18.630 | 18.800 | 18.800 | 15,688 |
| 2025-06-11 | 19.900 | 21.770 | 17.810 | 18.640 | 18.640 | 42,302 |
| 2025-06-10 | 20.000 | 20.000 | 19.000 | 19.790 | 19.790 | 2,802 |
| 2025-06-05 | 19.490 | 20.630 | 18.030 | 19.650 | 19.650 | 52,116 |
| 2025-06-04 | 18.000 | 18.870 | 18.000 | 18.750 | 18.750 | 23,889 |
| 2025-06-03 | 17.500 | 18.000 | 16.300 | 17.150 | 17.150 | 47,001 |
| 2025-06-02 | 17.500 | 17.500 | 16.520 | 17.300 | 17.300 | 14,025 |
| 2025-05-30 | 16.300 | 17.600 | 16.300 | 17.160 | 17.160 | 27,112 |
| 2025-05-29 | 16.910 | 16.910 | 16.000 | 16.000 | 16.000 | 22,589 |
| 2025-05-27 | 16.600 | 16.600 | 16.500 | 16.600 | 16.600 | 4,162 |
| 2025-05-26 | 15.900 | 16.800 | 15.900 | 16.290 | 16.290 | 9,713 |
| 2025-05-23 | 18.700 | 18.700 | 15.750 | 15.880 | 15.880 | 75,159 |
| 2025-05-22 | 17.700 | 18.200 | 17.500 | 17.500 | 17.500 | 14,774 |
| 2025-05-21 | 17.990 | 18.000 | 17.030 | 17.640 | 17.640 | 936 |
| 2025-05-20 | 17.610 | 17.990 | 16.410 | 17.990 | 17.990 | 16,725 |
| 2025-05-19 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 35,137 |
| 2025-05-16 | 18.850 | 18.850 | 17.100 | 18.040 | 18.040 | 2,011 |
| 2025-05-15 | 18.090 | 18.180 | 17.860 | 18.040 | 18.040 | 804 |
| 2025-05-14 | 18.350 | 18.350 | 17.200 | 18.040 | 18.040 | 8,601 |
| 2025-05-13 | 18.390 | 18.390 | 17.190 | 17.190 | 17.190 | 2,011 |
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.