Macter International Limited (PSX:MACTER)
Pakistan · Delayed Price · Currency is PKR 358.10
-6.72 (-1.84%)
At close: Oct 20, 2025
Macter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 373.99 | 388.50 | 373.99 | 384.96 | 382.93 | 4.28% | 85,926 |
| Oct 13, 2025 | 380.50 | 380.50 | 367.50 | 369.16 | 367.22 | -3.23% | 50,660 |
| Oct 10, 2025 | 372.00 | 390.00 | 370.02 | 381.50 | 379.49 | 3.90% | 153,817 |
| Oct 9, 2025 | 365.99 | 372.46 | 360.00 | 367.17 | 365.24 | 0.90% | 63,318 |
| Oct 8, 2025 | 362.00 | 370.00 | 358.00 | 363.91 | 362.00 | -1.37% | 58,562 |
| Oct 7, 2025 | 377.00 | 377.00 | 368.00 | 368.96 | 367.02 | -1.15% | 38,649 |
| Oct 6, 2025 | 383.00 | 383.00 | 369.00 | 373.25 | 371.29 | -2.11% | 75,031 |
| Oct 3, 2025 | 382.00 | 382.99 | 380.00 | 381.28 | 379.27 | -0.20% | 50,817 |
| Oct 2, 2025 | 386.50 | 386.50 | 380.50 | 382.05 | 380.04 | -0.55% | 41,275 |
| Oct 1, 2025 | 388.73 | 388.73 | 382.00 | 384.15 | 382.13 | 0.18% | 39,831 |
| Sep 30, 2025 | 388.75 | 390.00 | 382.01 | 383.46 | 381.44 | -0.21% | 57,169 |
| Sep 29, 2025 | 392.00 | 393.50 | 383.60 | 384.27 | 382.25 | -1.00% | 116,544 |
| Sep 26, 2025 | 393.10 | 395.00 | 387.00 | 388.16 | 386.12 | -1.06% | 84,541 |
| Sep 25, 2025 | 393.40 | 395.94 | 390.50 | 392.33 | 390.27 | 0.47% | 79,984 |
| Sep 24, 2025 | 405.00 | 405.00 | 388.08 | 390.51 | 388.46 | -2.44% | 281,502 |
| Sep 23, 2025 | 398.01 | 423.00 | 393.00 | 400.29 | 398.18 | 1.51% | 918,768 |
| Sep 22, 2025 | 393.00 | 397.99 | 392.58 | 394.33 | 392.26 | -0.14% | 53,036 |
| Sep 19, 2025 | 398.10 | 400.00 | 394.00 | 394.87 | 392.79 | -0.75% | 76,633 |
| Sep 18, 2025 | 396.01 | 402.50 | 396.01 | 397.84 | 395.75 | 0.64% | 77,893 |
| Sep 17, 2025 | 400.00 | 400.00 | 395.00 | 395.30 | 393.22 | -0.87% | 56,943 |
| Sep 16, 2025 | 399.66 | 404.49 | 395.00 | 398.76 | 396.66 | -0.30% | 94,622 |
| Sep 15, 2025 | 408.00 | 417.90 | 399.50 | 399.95 | 397.85 | -1.51% | 188,611 |
| Sep 12, 2025 | 414.50 | 424.00 | 405.20 | 406.10 | 403.96 | -2.02% | 281,525 |
| Sep 11, 2025 | 424.44 | 443.50 | 411.50 | 414.47 | 412.29 | -0.26% | 1,100,976 |
| Sep 10, 2025 | 389.00 | 428.40 | 385.00 | 415.55 | 413.36 | 6.70% | 853,146 |
| Sep 9, 2025 | 394.00 | 397.50 | 388.50 | 389.45 | 387.40 | -1.23% | 27,415 |
| Sep 8, 2025 | 400.00 | 400.00 | 393.52 | 394.30 | 392.23 | -0.52% | 25,679 |
| Sep 5, 2025 | 403.99 | 403.99 | 395.50 | 396.36 | 394.27 | -0.73% | 14,803 |
| Sep 4, 2025 | 397.00 | 412.00 | 393.25 | 399.26 | 397.16 | 0.51% | 112,783 |
| Sep 3, 2025 | 398.00 | 399.00 | 392.10 | 397.25 | 395.16 | 0.54% | 13,094 |
| Sep 2, 2025 | 397.00 | 400.00 | 395.00 | 395.11 | 393.03 | -0.95% | 16,591 |
| Sep 1, 2025 | 398.90 | 404.00 | 390.02 | 398.91 | 396.81 | - | 16,952 |
| Aug 29, 2025 | 400.00 | 403.24 | 396.00 | 398.91 | 396.81 | -0.06% | 15,904 |
| Aug 28, 2025 | 392.20 | 409.00 | 387.00 | 399.15 | 397.05 | 1.74% | 53,683 |
| Aug 27, 2025 | 398.00 | 399.90 | 388.00 | 392.32 | 390.26 | -1.51% | 26,710 |
| Aug 26, 2025 | 400.00 | 403.00 | 397.00 | 398.34 | 396.24 | -0.32% | 26,780 |
| Aug 25, 2025 | 408.00 | 412.00 | 398.00 | 399.61 | 397.51 | -1.92% | 53,724 |
| Aug 22, 2025 | 404.00 | 427.00 | 403.70 | 407.44 | 405.30 | 1.29% | 173,482 |
| Aug 21, 2025 | 405.00 | 413.00 | 391.00 | 402.26 | 400.14 | -0.04% | 93,101 |
| Aug 20, 2025 | 402.91 | 414.00 | 398.00 | 402.42 | 400.30 | 1.02% | 54,553 |
| Aug 19, 2025 | 388.00 | 406.97 | 388.00 | 398.36 | 396.26 | 2.97% | 39,858 |
| Aug 18, 2025 | 381.50 | 389.00 | 380.20 | 386.88 | 384.84 | 0.91% | 19,306 |
| Aug 15, 2025 | 380.00 | 384.45 | 380.00 | 383.38 | 381.36 | 0.93% | 8,024 |
| Aug 13, 2025 | 381.75 | 384.00 | 379.00 | 379.86 | 377.86 | -0.48% | 12,426 |
| Aug 12, 2025 | 384.98 | 384.98 | 381.25 | 381.69 | 379.68 | -0.31% | 3,541 |