Macter International Limited (PSX:MACTER)
Pakistan · Delayed Price · Currency is PKR 336.01
-1.58 (-0.47%)
At close: Dec 23, 2025
Macter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 338.86 | 339.80 | 335.37 | 336.01 | 336.01 | -0.47% | 11,144 |
| Dec 22, 2025 | 335.00 | 350.00 | 333.35 | 337.59 | 337.59 | 0.75% | 61,020 |
| Dec 19, 2025 | 336.00 | 339.89 | 333.00 | 335.08 | 335.08 | -0.27% | 25,093 |
| Dec 18, 2025 | 338.00 | 341.00 | 335.00 | 335.99 | 335.99 | -0.89% | 28,463 |
| Dec 17, 2025 | 340.50 | 343.89 | 338.06 | 339.02 | 339.02 | -0.90% | 16,020 |
| Dec 16, 2025 | 343.00 | 345.59 | 340.00 | 342.09 | 342.09 | 0.01% | 19,268 |
| Dec 15, 2025 | 345.00 | 345.99 | 340.21 | 342.05 | 342.05 | -0.41% | 16,392 |
| Dec 12, 2025 | 344.90 | 346.00 | 335.05 | 343.46 | 343.46 | 0.15% | 15,506 |
| Dec 11, 2025 | 344.00 | 351.99 | 342.01 | 342.93 | 342.93 | -0.28% | 13,647 |
| Dec 10, 2025 | 343.25 | 349.99 | 343.00 | 343.88 | 343.88 | 0.89% | 33,669 |
| Dec 9, 2025 | 338.00 | 342.00 | 335.51 | 340.85 | 340.85 | 1.03% | 36,102 |
| Dec 8, 2025 | 338.01 | 339.97 | 333.82 | 337.39 | 337.39 | -0.20% | 6,058 |
| Dec 5, 2025 | 338.99 | 340.00 | 336.01 | 338.07 | 338.07 | 0.74% | 7,050 |
| Dec 4, 2025 | 339.98 | 340.00 | 334.00 | 335.58 | 335.58 | -0.56% | 6,507 |
| Dec 3, 2025 | 338.69 | 340.00 | 336.00 | 337.47 | 337.47 | -0.36% | 20,953 |
| Dec 2, 2025 | 337.00 | 343.99 | 337.00 | 338.70 | 338.70 | -0.68% | 11,889 |
| Dec 1, 2025 | 343.40 | 350.00 | 307.12 | 341.01 | 341.01 | -0.07% | 24,157 |
| Nov 28, 2025 | 343.98 | 343.98 | 338.51 | 341.24 | 341.24 | 0.93% | 35,409 |
| Nov 27, 2025 | 336.00 | 341.85 | 336.00 | 338.08 | 338.08 | 0.65% | 9,335 |
| Nov 26, 2025 | 340.01 | 343.00 | 335.10 | 335.89 | 335.89 | -1.24% | 21,249 |
| Nov 25, 2025 | 343.30 | 347.98 | 337.00 | 340.11 | 340.11 | -0.93% | 21,483 |
| Nov 24, 2025 | 349.00 | 349.00 | 340.01 | 343.30 | 343.30 | -0.84% | 4,296 |
| Nov 21, 2025 | 350.00 | 350.00 | 344.00 | 346.22 | 346.22 | 0.02% | 9,062 |
| Nov 20, 2025 | 348.00 | 365.00 | 341.00 | 346.14 | 346.14 | 0.07% | 22,635 |
| Nov 19, 2025 | 345.00 | 348.81 | 341.00 | 345.90 | 345.90 | 0.96% | 18,489 |
| Nov 18, 2025 | 349.99 | 350.00 | 340.11 | 342.62 | 342.62 | -1.73% | 19,181 |
| Nov 17, 2025 | 359.88 | 359.88 | 348.00 | 348.66 | 348.66 | -0.97% | 18,491 |
| Nov 14, 2025 | 354.90 | 358.00 | 350.02 | 352.07 | 352.07 | -0.75% | 15,184 |
| Nov 13, 2025 | 361.10 | 363.00 | 350.00 | 354.73 | 354.73 | -1.45% | 70,176 |
| Nov 12, 2025 | 357.00 | 366.79 | 349.47 | 359.94 | 359.94 | 0.43% | 28,962 |
| Nov 11, 2025 | 368.99 | 368.99 | 357.00 | 358.40 | 358.40 | -2.26% | 54,291 |
| Nov 10, 2025 | 365.00 | 374.99 | 363.75 | 366.69 | 366.69 | 1.71% | 119,920 |
| Nov 7, 2025 | 344.00 | 374.09 | 335.01 | 360.51 | 360.51 | 6.01% | 240,027 |
| Nov 6, 2025 | 349.00 | 349.00 | 330.17 | 340.08 | 340.08 | -1.50% | 11,351 |
| Nov 5, 2025 | 340.01 | 350.00 | 340.00 | 345.25 | 345.25 | -0.23% | 24,601 |
| Nov 4, 2025 | 350.00 | 358.94 | 345.00 | 346.03 | 346.03 | -1.88% | 13,079 |
| Nov 3, 2025 | 348.00 | 359.45 | 345.00 | 352.65 | 352.65 | 1.65% | 28,968 |
| Oct 31, 2025 | 340.00 | 350.00 | 339.97 | 346.91 | 346.91 | 3.27% | 27,027 |
| Oct 30, 2025 | 333.00 | 342.29 | 333.00 | 335.94 | 335.94 | 0.53% | 22,195 |
| Oct 29, 2025 | 344.00 | 344.00 | 326.00 | 334.18 | 334.18 | -2.66% | 32,803 |
| Oct 28, 2025 | 344.90 | 347.97 | 338.00 | 343.30 | 343.30 | 0.90% | 45,979 |
| Oct 27, 2025 | 325.00 | 354.00 | 325.00 | 340.25 | 340.25 | -2.76% | 69,008 |
| Oct 24, 2025 | 357.00 | 359.90 | 347.10 | 349.89 | 349.89 | -2.28% | 38,346 |
| Oct 23, 2025 | 358.99 | 362.00 | 357.20 | 358.05 | 358.05 | -0.09% | 22,837 |
| Oct 22, 2025 | 362.00 | 362.00 | 358.00 | 358.39 | 358.39 | 0.07% | 17,861 |
| Oct 21, 2025 | 362.00 | 362.00 | 357.50 | 358.15 | 358.15 | 0.01% | 24,180 |
| Oct 20, 2025 | 364.82 | 369.00 | 356.00 | 358.10 | 358.10 | -1.84% | 77,526 |
| Oct 17, 2025 | 369.78 | 369.80 | 359.99 | 364.82 | 364.82 | -1.34% | 49,687 |
| Oct 16, 2025 | 381.96 | 381.96 | 368.11 | 369.78 | 369.78 | -2.80% | 46,164 |
| Oct 15, 2025 | 388.00 | 389.89 | 380.00 | 380.45 | 378.45 | -1.17% | 42,247 |