Macter International Limited (PSX:MACTER)
Pakistan · Delayed Price · Currency is PKR 390.37
+3.80 (0.98%)
At close: Jul 30, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 384.32 | 389.00 | 373.00 | 381.43 | 381.43 | -0.75% | 10,612 |
| Jul 31, 2025 | 395.00 | 395.00 | 382.51 | 384.32 | 384.32 | -1.55% | 10,390 |
| Jul 30, 2025 | 389.99 | 395.00 | 384.00 | 390.37 | 390.37 | 0.98% | 9,044 |
| Jul 29, 2025 | 404.00 | 404.90 | 380.00 | 386.57 | 386.57 | -3.37% | 31,045 |
| Jul 28, 2025 | 394.50 | 406.00 | 394.50 | 400.06 | 400.06 | 1.93% | 37,062 |
| Jul 25, 2025 | 390.00 | 395.00 | 385.00 | 392.50 | 392.50 | 1.83% | 10,456 |
| Jul 24, 2025 | 380.00 | 398.70 | 376.12 | 385.43 | 385.43 | 1.10% | 29,099 |
| Jul 23, 2025 | 374.19 | 383.00 | 374.00 | 381.25 | 381.25 | 1.89% | 14,683 |
| Jul 22, 2025 | 384.00 | 403.50 | 369.60 | 374.19 | 374.19 | -2.06% | 70,329 |
| Jul 21, 2025 | 399.99 | 404.00 | 380.01 | 382.07 | 382.07 | -4.45% | 72,331 |
| Jul 18, 2025 | 433.00 | 433.00 | 398.00 | 399.88 | 399.88 | -5.43% | 61,664 |
| Jul 17, 2025 | 442.00 | 460.00 | 415.00 | 422.84 | 422.84 | -3.28% | 77,536 |
| Jul 16, 2025 | 408.00 | 451.86 | 390.00 | 437.19 | 437.19 | 6.43% | 63,109 |
| Jul 15, 2025 | 430.90 | 430.90 | 408.07 | 410.78 | 410.78 | -3.35% | 36,169 |
| Jul 14, 2025 | 434.00 | 438.63 | 424.00 | 425.01 | 425.01 | -2.14% | 35,287 |
| Jul 11, 2025 | 438.20 | 442.00 | 431.07 | 434.29 | 434.29 | -1.21% | 11,509 |
| Jul 10, 2025 | 446.01 | 453.98 | 436.08 | 439.60 | 439.60 | -1.43% | 48,815 |
| Jul 9, 2025 | 448.00 | 458.00 | 442.30 | 446.00 | 446.00 | -0.51% | 51,036 |
| Jul 8, 2025 | 458.23 | 460.00 | 447.00 | 448.28 | 448.28 | -2.17% | 20,434 |
| Jul 7, 2025 | 477.99 | 484.00 | 454.00 | 458.22 | 458.22 | -2.14% | 32,569 |
| Jul 4, 2025 | 485.00 | 485.00 | 466.00 | 468.25 | 468.25 | -2.85% | 30,589 |
| Jul 3, 2025 | 514.99 | 514.99 | 466.00 | 482.00 | 482.00 | -5.74% | 57,427 |
| Jul 2, 2025 | 529.99 | 529.99 | 508.00 | 511.34 | 511.34 | -2.17% | 41,306 |
| Jul 1, 2025 | 510.00 | 540.00 | 510.00 | 522.66 | 522.66 | 4.38% | 134,706 |
| Jun 30, 2025 | 520.01 | 530.00 | 496.20 | 500.72 | 500.72 | -1.77% | 132,619 |
| Jun 27, 2025 | 525.00 | 530.00 | 497.00 | 509.76 | 509.76 | -3.74% | 15,794 |
| Jun 26, 2025 | 560.00 | 563.50 | 525.00 | 529.58 | 529.58 | -5.85% | 27,100 |
| Jun 25, 2025 | 569.99 | 599.80 | 541.84 | 562.49 | 562.49 | -1.29% | 75,877 |
| Jun 24, 2025 | 562.00 | 606.75 | 525.00 | 569.86 | 569.86 | 1.83% | 174,671 |
| Jun 23, 2025 | 590.01 | 620.00 | 559.64 | 559.64 | 559.64 | -10.00% | 40,327 |
| Jun 20, 2025 | 620.00 | 621.82 | 585.00 | 621.82 | 621.82 | 10.00% | 44,288 |
| Jun 19, 2025 | 530.00 | 565.29 | 525.00 | 565.29 | 565.29 | 10.00% | 133,654 |
| Jun 18, 2025 | 493.00 | 513.90 | 460.00 | 513.90 | 513.90 | 10.00% | 59,939 |
| Jun 17, 2025 | 450.00 | 467.18 | 432.00 | 467.18 | 467.18 | 10.00% | 46,935 |
| Jun 16, 2025 | 386.10 | 424.71 | 370.00 | 424.71 | 424.71 | 10.00% | 73,508 |
| Jun 13, 2025 | 370.00 | 399.80 | 366.50 | 386.10 | 386.10 | -2.31% | 2,843 |
| Jun 12, 2025 | 401.83 | 408.00 | 395.07 | 395.25 | 395.25 | -1.64% | 12,431 |
| Jun 11, 2025 | 410.00 | 422.99 | 395.01 | 401.83 | 401.83 | -0.38% | 50,143 |
| Jun 10, 2025 | 368.53 | 405.32 | 368.53 | 403.35 | 403.35 | 9.47% | 78,146 |
| Jun 5, 2025 | 374.99 | 374.99 | 367.00 | 368.47 | 368.47 | -0.44% | 2,668 |
| Jun 4, 2025 | 379.80 | 399.80 | 369.00 | 370.10 | 370.10 | 0.11% | 8,560 |
| Jun 3, 2025 | 370.05 | 370.10 | 366.02 | 369.71 | 369.71 | -0.09% | 925 |
| Jun 2, 2025 | 379.89 | 379.95 | 369.00 | 370.05 | 370.05 | 0.03% | 7,217 |
| May 30, 2025 | 375.95 | 380.00 | 367.50 | 369.95 | 369.95 | -0.01% | 3,889 |
| May 29, 2025 | 366.25 | 370.00 | 366.25 | 370.00 | 370.00 | 1.21% | 4,148 |
| May 27, 2025 | 361.07 | 371.00 | 361.07 | 365.59 | 365.59 | 1.35% | 7,519 |
| May 26, 2025 | 365.43 | 370.00 | 360.00 | 360.71 | 360.71 | -1.29% | 9,524 |
| May 23, 2025 | 383.99 | 383.99 | 365.05 | 365.43 | 365.43 | -2.10% | 4,287 |
| May 22, 2025 | 361.10 | 387.97 | 361.10 | 373.27 | 373.27 | 1.97% | 21,042 |
| May 21, 2025 | 367.60 | 370.00 | 360.01 | 366.05 | 366.05 | 0.94% | 6,034 |