Macter International Limited (PSX:MACTER)
Pakistan · Delayed Price · Currency is PKR 388.16
-4.17 (-1.06%)
At close: Sep 26, 2025
Macter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 393.10 | 395.00 | 387.00 | 388.16 | 388.16 | -1.06% | 84,541 |
| Sep 25, 2025 | 393.40 | 395.94 | 390.50 | 392.33 | 392.33 | 0.47% | 79,984 |
| Sep 24, 2025 | 405.00 | 405.00 | 388.08 | 390.51 | 390.51 | -2.44% | 281,502 |
| Sep 23, 2025 | 398.01 | 423.00 | 393.00 | 400.29 | 400.29 | 1.51% | 918,768 |
| Sep 22, 2025 | 393.00 | 397.99 | 392.58 | 394.33 | 394.33 | -0.14% | 53,036 |
| Sep 19, 2025 | 398.10 | 400.00 | 394.00 | 394.87 | 394.87 | -0.75% | 76,633 |
| Sep 18, 2025 | 396.01 | 402.50 | 396.01 | 397.84 | 397.84 | 0.64% | 77,893 |
| Sep 17, 2025 | 400.00 | 400.00 | 395.00 | 395.30 | 395.30 | -0.87% | 56,943 |
| Sep 16, 2025 | 399.66 | 404.49 | 395.00 | 398.76 | 398.76 | -0.30% | 94,622 |
| Sep 15, 2025 | 408.00 | 417.90 | 399.50 | 399.95 | 399.95 | -1.51% | 188,611 |
| Sep 12, 2025 | 414.50 | 424.00 | 405.20 | 406.10 | 406.10 | -2.02% | 281,525 |
| Sep 11, 2025 | 424.44 | 443.50 | 411.50 | 414.47 | 414.47 | -0.26% | 1,100,976 |
| Sep 10, 2025 | 389.00 | 428.40 | 385.00 | 415.55 | 415.55 | 6.70% | 853,146 |
| Sep 9, 2025 | 394.00 | 397.50 | 388.50 | 389.45 | 389.45 | -1.23% | 27,415 |
| Sep 8, 2025 | 400.00 | 400.00 | 393.52 | 394.30 | 394.30 | -0.52% | 25,679 |
| Sep 5, 2025 | 403.99 | 403.99 | 395.50 | 396.36 | 396.36 | -0.73% | 14,803 |
| Sep 4, 2025 | 397.00 | 412.00 | 393.25 | 399.26 | 399.26 | 0.51% | 112,783 |
| Sep 3, 2025 | 398.00 | 399.00 | 392.10 | 397.25 | 397.25 | 0.54% | 13,094 |
| Sep 2, 2025 | 397.00 | 400.00 | 395.00 | 395.11 | 395.11 | -0.95% | 16,591 |
| Sep 1, 2025 | 398.90 | 404.00 | 390.02 | 398.91 | 398.91 | - | 16,952 |
| Aug 29, 2025 | 400.00 | 403.24 | 396.00 | 398.91 | 398.91 | -0.06% | 15,904 |
| Aug 28, 2025 | 392.20 | 409.00 | 387.00 | 399.15 | 399.15 | 1.74% | 53,683 |
| Aug 27, 2025 | 398.00 | 399.90 | 388.00 | 392.32 | 392.32 | -1.51% | 26,710 |
| Aug 26, 2025 | 400.00 | 403.00 | 397.00 | 398.34 | 398.34 | -0.32% | 26,780 |
| Aug 25, 2025 | 408.00 | 412.00 | 398.00 | 399.61 | 399.61 | -1.92% | 53,724 |
| Aug 22, 2025 | 404.00 | 427.00 | 403.70 | 407.44 | 407.44 | 1.29% | 173,482 |
| Aug 21, 2025 | 405.00 | 413.00 | 391.00 | 402.26 | 402.26 | -0.04% | 93,101 |
| Aug 20, 2025 | 402.91 | 414.00 | 398.00 | 402.42 | 402.42 | 1.02% | 54,553 |
| Aug 19, 2025 | 388.00 | 406.97 | 388.00 | 398.36 | 398.36 | 2.97% | 39,858 |
| Aug 18, 2025 | 381.50 | 389.00 | 380.20 | 386.88 | 386.88 | 0.91% | 19,306 |
| Aug 15, 2025 | 380.00 | 384.45 | 380.00 | 383.38 | 383.38 | 0.93% | 8,024 |
| Aug 13, 2025 | 381.75 | 384.00 | 379.00 | 379.86 | 379.86 | -0.48% | 12,426 |
| Aug 12, 2025 | 384.98 | 384.98 | 381.25 | 381.69 | 381.69 | -0.31% | 3,541 |
| Aug 11, 2025 | 380.78 | 390.00 | 380.01 | 382.89 | 382.89 | 0.55% | 10,461 |
| Aug 8, 2025 | 384.50 | 384.50 | 379.00 | 380.78 | 380.78 | -0.98% | 5,662 |
| Aug 7, 2025 | 384.00 | 385.00 | 380.01 | 384.55 | 384.55 | 1.10% | 11,522 |
| Aug 6, 2025 | 383.00 | 384.99 | 375.00 | 380.37 | 380.37 | 0.26% | 14,084 |
| Aug 5, 2025 | 376.00 | 386.00 | 376.00 | 379.37 | 379.37 | 0.02% | 24,079 |
| Aug 4, 2025 | 385.90 | 386.00 | 373.00 | 379.31 | 379.31 | -0.56% | 13,198 |
| 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 |