Mandviwala Mausar Plastic Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 17.980 | 18.390 | 17.010 | 17.250 | 17.250 | 19,813 |
| 2024-11-14 | 17.600 | 17.600 | 16.600 | 17.040 | 17.040 | 61,442 |
| 2024-11-13 | 18.400 | 18.400 | 17.010 | 17.410 | 17.410 | 9,684 |
| 2024-11-12 | 20.470 | 20.470 | 17.600 | 17.670 | 17.670 | 50,301 |
| 2024-11-11 | 21.450 | 21.450 | 19.500 | 19.550 | 19.550 | 55,861 |
| 2024-11-08 | 19.950 | 19.950 | 19.000 | 19.870 | 19.870 | 269,927 |
| 2024-11-07 | 18.140 | 18.140 | 18.140 | 18.140 | 18.140 | 13,871 |
| 2024-11-06 | 14.350 | 16.490 | 14.000 | 16.490 | 16.490 | 191,441 |
| 2024-11-05 | 13.310 | 15.590 | 13.310 | 14.990 | 14.990 | 70,042 |
| 2024-11-04 | 14.250 | 14.500 | 14.000 | 14.170 | 14.170 | 1,270 |
| 2024-11-01 | 13.600 | 15.500 | 13.600 | 15.000 | 15.000 | 25,512 |
| 2024-10-31 | 14.480 | 14.490 | 14.350 | 14.480 | 14.480 | 6,596 |
| 2024-10-30 | 13.550 | 13.700 | 13.550 | 13.700 | 13.700 | 1,070 |
| 2024-10-29 | 14.000 | 15.480 | 13.400 | 13.610 | 13.610 | 15,018 |
| 2024-10-28 | 13.020 | 14.690 | 13.020 | 14.480 | 14.480 | 7,018 |
| 2024-10-25 | 13.800 | 13.800 | 13.490 | 13.550 | 13.550 | 10,759 |
| 2024-10-24 | 14.600 | 14.600 | 13.700 | 13.810 | 13.810 | 70,795 |
| 2024-10-23 | 15.000 | 16.000 | 14.400 | 15.090 | 15.090 | 16 |
| 2024-10-22 | 15.110 | 16.460 | 14.100 | 15.090 | 15.090 | 58,072 |
| 2024-10-21 | 15.000 | 15.970 | 14.500 | 15.460 | 15.460 | 661 |
| 2024-10-18 | 15.190 | 15.480 | 14.210 | 15.000 | 15.000 | 4,495 |
| 2024-10-17 | 14.120 | 14.690 | 14.000 | 14.510 | 14.510 | 9,417 |
| 2024-10-16 | 14.400 | 15.000 | 14.000 | 14.130 | 14.130 | 10,179 |
| 2024-10-15 | 14.000 | 15.160 | 14.000 | 14.370 | 14.370 | 17,789 |
| 2024-10-14 | 13.020 | 15.000 | 13.020 | 13.800 | 13.800 | 1,311 |
| 2024-10-11 | 15.500 | 15.500 | 14.100 | 14.120 | 14.120 | 18,311 |
| 2024-10-10 | 16.330 | 16.430 | 15.600 | 15.610 | 15.610 | 3,451 |
| 2024-10-09 | 16.460 | 16.460 | 15.390 | 16.330 | 16.330 | 6,307 |
| 2024-10-08 | 15.990 | 16.560 | 15.500 | 15.510 | 15.510 | 19,839 |
| 2024-10-07 | 16.900 | 16.900 | 15.050 | 15.050 | 15.050 | 8,008 |
| 2024-10-04 | 16.990 | 16.990 | 15.400 | 15.760 | 15.760 | 7,497 |
| 2024-10-03 | 19.320 | 19.320 | 15.800 | 16.620 | 16.620 | 255,930 |
| 2024-10-02 | 16.460 | 17.560 | 16.460 | 17.560 | 17.560 | 191,322 |
| 2024-10-01 | 16.010 | 16.400 | 15.350 | 15.960 | 15.960 | 31,171 |
| 2024-09-30 | 14.520 | 17.500 | 14.520 | 17.050 | 17.050 | 11,503 |
| 2024-09-27 | 15.800 | 15.990 | 14.170 | 15.980 | 15.980 | 2,003 |
| 2024-09-26 | 15.500 | 15.800 | 15.010 | 15.060 | 15.060 | 1,096 |
| 2024-09-25 | 15.950 | 16.000 | 15.950 | 16.000 | 16.000 | 28,000 |
| 2024-09-24 | 16.860 | 16.980 | 15.110 | 15.170 | 15.170 | 7,002 |
| 2024-09-23 | 17.900 | 18.000 | 15.710 | 16.040 | 16.040 | 3,052 |
| 2024-09-20 | 17.000 | 17.440 | 17.000 | 17.440 | 17.440 | 1,001 |
| 2024-09-19 | 15.520 | 17.000 | 15.500 | 16.920 | 16.920 | 1,004 |
| 2024-09-18 | 15.370 | 16.940 | 15.370 | 16.920 | 16.920 | 1,189 |
| 2024-09-16 | 16.170 | 16.500 | 16.050 | 16.200 | 16.200 | 3,207 |
| 2024-09-13 | 18.000 | 18.750 | 17.090 | 17.350 | 17.350 | 12,299 |
| 2024-09-12 | 17.750 | 19.500 | 17.750 | 18.990 | 18.990 | 7,015 |
| 2024-09-11 | 19.490 | 19.500 | 19.490 | 19.500 | 19.500 | 1,000 |
| 2024-09-10 | 19.800 | 19.850 | 17.550 | 19.560 | 19.560 | 15,260 |
| 2024-09-09 | 16.550 | 19.770 | 16.550 | 19.100 | 19.100 | 8,909 |
| 2024-09-06 | 18.240 | 18.500 | 16.660 | 17.970 | 17.970 | 36,411 |
| 2024-09-05 | 17.270 | 18.500 | 17.270 | 18.500 | 18.500 | 2,200 |
| 2024-09-04 | 18.480 | 18.800 | 17.400 | 18.620 | 18.620 | 9,404 |
| 2024-09-03 | 17.510 | 17.970 | 17.510 | 17.510 | 17.510 | 1,006 |
| 2024-09-02 | 22.090 | 22.090 | 18.070 | 18.300 | 18.300 | 17,803 |
| 2024-08-30 | 19.990 | 20.080 | 19.000 | 20.080 | 20.080 | 53,444 |
| 2024-08-29 | 15.320 | 18.300 | 15.250 | 18.250 | 18.250 | 86,209 |
| 2024-08-28 | 17.000 | 17.680 | 15.610 | 16.640 | 16.640 | 79 |
| 2024-08-27 | 15.800 | 16.680 | 15.250 | 16.640 | 16.640 | 17,263 |
| 2024-08-26 | 15.250 | 15.980 | 15.160 | 15.160 | 15.160 | 1,557 |
| 2024-08-23 | 16.020 | 18.000 | 14.860 | 15.770 | 15.770 | 35,601 |
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.