Mandviwala Mausar Plastic Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 16.000 | 16.500 | 15.010 | 15.800 | 15.800 | 52,743 |
| 2025-02-10 | 16.020 | 16.500 | 15.270 | 15.790 | 15.790 | 147,352 |
| 2025-02-07 | 19.000 | 20.000 | 16.680 | 16.970 | 16.970 | 31,167 |
| 2025-02-06 | 19.990 | 19.990 | 18.500 | 18.530 | 18.530 | 21,788 |
| 2025-02-04 | 20.000 | 20.000 | 18.310 | 18.860 | 18.860 | 17,092 |
| 2025-02-03 | 18.650 | 20.000 | 18.620 | 19.580 | 19.580 | 13,440 |
| 2025-01-31 | 20.000 | 20.990 | 19.420 | 20.330 | 20.330 | 1,035 |
| 2025-01-30 | 21.000 | 21.500 | 20.000 | 20.000 | 20.000 | 5,282 |
| 2025-01-29 | 19.500 | 21.450 | 19.500 | 20.930 | 20.930 | 14,420 |
| 2025-01-28 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 1,200 |
| 2025-01-27 | 19.500 | 20.000 | 19.500 | 19.500 | 19.500 | 12,822 |
| 2025-01-24 | 23.380 | 23.380 | 19.130 | 19.230 | 19.230 | 74,899 |
| 2025-01-23 | 23.300 | 23.300 | 21.250 | 21.250 | 21.250 | 937 |
| 2025-01-22 | 21.260 | 21.760 | 21.250 | 21.250 | 21.250 | 2,150 |
| 2025-01-21 | 23.000 | 23.000 | 21.550 | 22.950 | 22.950 | 17,176 |
| 2025-01-20 | 21.930 | 23.490 | 19.940 | 22.370 | 22.370 | 26,890 |
| 2025-01-17 | 23.000 | 23.000 | 21.190 | 21.920 | 21.920 | 11,876 |
| 2025-01-16 | 23.500 | 23.500 | 20.520 | 23.500 | 23.500 | 19,057 |
| 2025-01-15 | 23.480 | 23.480 | 20.090 | 22.250 | 22.250 | 10,192 |
| 2025-01-14 | 20.000 | 21.370 | 19.900 | 21.370 | 21.370 | 81,778 |
| 2025-01-13 | 17.050 | 19.600 | 17.050 | 19.430 | 19.430 | 71,510 |
| 2025-01-10 | 17.000 | 17.990 | 17.000 | 17.820 | 17.820 | 106 |
| 2025-01-09 | 17.970 | 18.760 | 17.500 | 17.820 | 17.820 | 97,618 |
| 2025-01-08 | 18.850 | 19.120 | 16.720 | 17.050 | 17.050 | 15,854 |
| 2025-01-07 | 16.000 | 17.700 | 15.030 | 17.400 | 17.400 | 25,990 |
| 2025-01-06 | 17.850 | 17.850 | 15.600 | 16.090 | 16.090 | 18,500 |
| 2025-01-03 | 16.990 | 17.880 | 16.520 | 16.960 | 16.960 | 101,857 |
| 2025-01-02 | 16.260 | 17.080 | 16.260 | 16.350 | 16.350 | 1,242 |
| 2025-01-01 | 17.000 | 17.970 | 16.500 | 17.390 | 17.390 | 11,541 |
| 2024-12-31 | 17.850 | 17.850 | 16.350 | 17.000 | 17.000 | 13,510 |
| 2024-12-30 | 15.020 | 17.070 | 15.020 | 17.040 | 17.040 | 19,763 |
| 2024-12-27 | 17.490 | 17.490 | 15.510 | 15.520 | 15.520 | 2,014 |
| 2024-12-26 | 17.400 | 18.250 | 17.000 | 17.000 | 17.000 | 7,107 |
| 2024-12-24 | 16.590 | 16.590 | 16.150 | 16.590 | 16.590 | 31,956 |
| 2024-12-23 | 14.000 | 15.080 | 14.000 | 15.080 | 15.080 | 17,228 |
| 2024-12-20 | 14.210 | 15.990 | 13.500 | 13.710 | 13.710 | 16,293 |
| 2024-12-19 | 16.000 | 16.000 | 15.000 | 15.000 | 15.000 | 13,521 |
| 2024-12-18 | 16.000 | 16.250 | 15.500 | 16.250 | 16.250 | 4 |
| 2024-12-17 | 15.500 | 16.250 | 15.500 | 16.250 | 16.250 | 44,977 |
| 2024-12-16 | 14.600 | 16.000 | 14.600 | 15.500 | 15.500 | 6,701 |
| 2024-12-13 | 16.230 | 16.500 | 15.500 | 15.570 | 15.570 | 26,289 |
| 2024-12-12 | 15.010 | 16.050 | 15.010 | 15.810 | 15.810 | 7,562 |
| 2024-12-11 | 15.500 | 16.700 | 14.810 | 14.960 | 14.960 | 2,096 |
| 2024-12-10 | 15.530 | 15.900 | 15.400 | 15.500 | 15.500 | 12,051 |
| 2024-12-09 | 16.300 | 16.300 | 15.000 | 15.660 | 15.660 | 18,015 |
| 2024-12-06 | 16.880 | 17.500 | 15.080 | 15.420 | 15.420 | 23,537 |
| 2024-12-05 | 16.000 | 16.980 | 15.500 | 16.760 | 16.760 | 32,098 |
| 2024-12-04 | 16.160 | 17.000 | 15.410 | 16.000 | 16.000 | 31,923 |
| 2024-12-03 | 15.150 | 17.120 | 15.150 | 17.120 | 17.120 | 58,630 |
| 2024-12-02 | 16.500 | 16.500 | 15.500 | 15.560 | 15.560 | 2,913 |
| 2024-11-29 | 16.500 | 17.180 | 15.480 | 15.810 | 15.810 | 15,481 |
| 2024-11-28 | 16.500 | 17.200 | 16.500 | 17.200 | 17.200 | 3,647 |
| 2024-11-27 | 16.960 | 16.960 | 16.850 | 16.850 | 16.850 | 11,402 |
| 2024-11-26 | 14.860 | 16.500 | 14.860 | 16.200 | 16.200 | 11,064 |
| 2024-11-25 | 15.010 | 15.970 | 15.000 | 15.970 | 15.970 | 5,350 |
| 2024-11-22 | 16.500 | 16.890 | 15.020 | 15.530 | 15.530 | 8,200 |
| 2024-11-21 | 16.110 | 17.440 | 16.100 | 16.650 | 16.650 | 5,000 |
| 2024-11-20 | 17.000 | 17.400 | 15.900 | 17.100 | 17.100 | 69,504 |
| 2024-11-19 | 16.500 | 17.100 | 16.500 | 17.050 | 17.050 | 12,729 |
| 2024-11-18 | 17.800 | 17.900 | 16.520 | 16.750 | 16.750 | 2,718 |
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.