Mandviwala Mausar Plastic Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 18.390 | 18.390 | 17.190 | 17.190 | 17.190 | 2,011 |
| 2025-05-12 | 18.000 | 18.240 | 16.270 | 17.190 | 17.190 | 7,514 |
| 2025-05-09 | 16.800 | 16.800 | 16.550 | 16.720 | 16.720 | 1,500 |
| 2025-05-08 | 20.120 | 20.120 | 18.290 | 18.290 | 18.290 | 1 |
| 2025-05-07 | 16.860 | 18.780 | 16.760 | 18.290 | 18.290 | 10,001 |
| 2025-05-06 | 18.860 | 18.860 | 18.620 | 18.620 | 18.620 | 19 |
| 2025-05-05 | 18.000 | 19.440 | 17.210 | 18.620 | 18.620 | 11,613 |
| 2025-05-02 | 18.750 | 19.000 | 17.700 | 19.000 | 19.000 | 5,620 |
| 2025-04-30 | 18.200 | 19.470 | 17.650 | 18.010 | 18.010 | 5,051 |
| 2025-04-29 | 17.690 | 17.700 | 17.690 | 17.700 | 17.700 | 1,000 |
| 2025-04-28 | 18.250 | 18.250 | 16.600 | 16.600 | 16.600 | 510 |
| 2025-04-25 | 16.810 | 17.500 | 16.810 | 17.400 | 17.400 | 1,005 |
| 2025-04-24 | 17.700 | 18.690 | 17.500 | 17.920 | 17.920 | 7,120 |
| 2025-04-23 | 18.490 | 18.490 | 17.010 | 17.290 | 17.290 | 24,133 |
| 2025-04-22 | 18.470 | 18.470 | 17.000 | 17.570 | 17.570 | 14,626 |
| 2025-04-21 | 17.500 | 17.800 | 17.500 | 17.510 | 17.510 | 3,835 |
| 2025-04-18 | 18.500 | 18.510 | 17.170 | 17.530 | 17.530 | 30,983 |
| 2025-04-17 | 19.000 | 19.310 | 18.000 | 18.300 | 18.300 | 118,301 |
| 2025-04-16 | 16.000 | 17.680 | 16.000 | 17.680 | 17.680 | 120,395 |
| 2025-04-15 | 16.130 | 16.130 | 15.310 | 16.070 | 16.070 | 3,730 |
| 2025-04-14 | 15.920 | 15.920 | 15.300 | 15.900 | 15.900 | 7,172 |
| 2025-04-11 | 15.040 | 15.990 | 14.800 | 15.010 | 15.010 | 36,521 |
| 2025-04-10 | 17.500 | 17.500 | 15.790 | 15.820 | 15.820 | 38,447 |
| 2025-04-09 | 17.540 | 17.880 | 16.400 | 16.500 | 16.500 | 26,348 |
| 2025-04-08 | 15.950 | 17.550 | 15.950 | 17.550 | 17.550 | 118,571 |
| 2025-04-07 | 15.900 | 15.990 | 14.500 | 15.950 | 15.950 | 2,287 |
| 2025-04-04 | 15.950 | 15.990 | 15.500 | 15.950 | 15.950 | 2,801 |
| 2025-04-03 | 14.600 | 15.900 | 14.600 | 15.600 | 15.600 | 19,908 |
| 2025-03-27 | 15.440 | 15.440 | 14.550 | 14.960 | 14.960 | 24,940 |
| 2025-03-26 | 15.100 | 15.600 | 15.100 | 15.440 | 15.440 | 13,648 |
| 2025-03-25 | 15.990 | 15.990 | 15.230 | 15.300 | 15.300 | 6,066 |
| 2025-03-24 | 16.800 | 16.800 | 15.600 | 15.640 | 15.640 | 2,486 |
| 2025-03-21 | 16.010 | 16.400 | 15.820 | 15.920 | 15.920 | 22,144 |
| 2025-03-20 | 17.000 | 17.200 | 16.100 | 16.200 | 16.200 | 11,906 |
| 2025-03-19 | 16.850 | 17.050 | 15.800 | 16.120 | 16.120 | 39,219 |
| 2025-03-18 | 16.750 | 16.750 | 15.650 | 16.000 | 16.000 | 3,939 |
| 2025-03-17 | 15.750 | 16.200 | 15.750 | 16.100 | 16.100 | 11,245 |
| 2025-03-14 | 17.950 | 17.950 | 15.330 | 15.840 | 15.840 | 24,763 |
| 2025-03-13 | 17.990 | 17.990 | 16.410 | 16.460 | 16.460 | 1,049 |
| 2025-03-12 | 17.500 | 17.500 | 17.000 | 17.400 | 17.400 | 505 |
| 2025-03-11 | 17.500 | 17.500 | 17.000 | 17.010 | 17.010 | 13,900 |
| 2025-03-10 | 18.600 | 18.600 | 16.510 | 16.830 | 16.830 | 16,012 |
| 2025-03-07 | 18.990 | 19.900 | 17.650 | 17.730 | 17.730 | 43,648 |
| 2025-03-06 | 18.980 | 19.530 | 17.500 | 19.200 | 19.200 | 46,833 |
| 2025-03-05 | 18.790 | 18.790 | 17.070 | 18.530 | 18.530 | 4,038 |
| 2025-03-04 | 17.800 | 19.020 | 17.000 | 18.000 | 18.000 | 44,868 |
| 2025-03-03 | 17.960 | 17.960 | 16.560 | 17.290 | 17.290 | 1,315 |
| 2025-02-28 | 17.490 | 17.490 | 17.290 | 17.290 | 17.290 | 7 |
| 2025-02-27 | 17.200 | 17.800 | 16.510 | 17.290 | 17.290 | 6,106 |
| 2025-02-26 | 17.060 | 18.600 | 17.000 | 17.770 | 17.770 | 3,501 |
| 2025-02-25 | 18.480 | 18.500 | 17.800 | 17.910 | 17.910 | 3,978 |
| 2025-02-24 | 18.990 | 19.000 | 17.530 | 18.320 | 18.320 | 27,677 |
| 2025-02-21 | 19.400 | 21.650 | 18.000 | 18.300 | 18.300 | 37,533 |
| 2025-02-20 | 22.000 | 22.500 | 19.810 | 19.810 | 19.810 | 213,925 |
| 2025-02-19 | 21.900 | 22.480 | 19.680 | 22.010 | 22.010 | 5,776 |
| 2025-02-18 | 19.100 | 22.500 | 18.920 | 20.780 | 20.780 | 92,521 |
| 2025-02-17 | 22.000 | 22.530 | 21.000 | 21.000 | 21.000 | 83,847 |
| 2025-02-14 | 19.880 | 20.480 | 18.110 | 20.480 | 20.480 | 45,508 |
| 2025-02-13 | 17.990 | 18.620 | 17.500 | 18.620 | 18.620 | 67,714 |
| 2025-02-12 | 16.390 | 17.380 | 15.010 | 16.930 | 16.930 | 53,795 |
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.