Macter International Limited (PSX:MACTER)
Pakistan · Delayed Price · Currency is PKR 270.09
0.00 (0.00%)
At close: May 29, 2026
Macter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 272.79 | 274.00 | 269.00 | 270.09 | 270.09 | -0.60% | 16,754 |
| May 25, 2026 | 278.00 | 278.00 | 270.00 | 271.73 | 271.73 | 1.41% | 5,656 |
| May 22, 2026 | 270.00 | 270.00 | 267.55 | 267.96 | 267.96 | -0.29% | 4,690 |
| May 21, 2026 | 271.99 | 272.00 | 268.01 | 268.74 | 268.74 | -0.50% | 12,386 |
| May 20, 2026 | 270.01 | 272.90 | 268.25 | 270.08 | 270.08 | 0.13% | 3,192 |
| May 19, 2026 | 274.00 | 274.00 | 266.01 | 269.74 | 269.74 | -0.14% | 8,707 |
| May 18, 2026 | 275.74 | 275.74 | 269.55 | 270.11 | 270.11 | -1.18% | 9,610 |
| May 15, 2026 | 272.02 | 275.50 | 270.01 | 273.34 | 273.34 | 0.30% | 6,573 |
| May 14, 2026 | 278.00 | 278.00 | 272.50 | 272.52 | 272.52 | -0.61% | 8,261 |
| May 13, 2026 | 276.00 | 277.00 | 274.00 | 274.19 | 274.19 | -0.90% | 5,796 |
| May 12, 2026 | 277.00 | 279.00 | 275.00 | 276.68 | 276.68 | -0.13% | 2,222 |
| May 11, 2026 | 283.50 | 283.50 | 275.00 | 277.03 | 277.03 | -0.30% | 6,045 |
| May 8, 2026 | 283.80 | 283.80 | 277.00 | 277.86 | 277.86 | -0.69% | 4,587 |
| May 7, 2026 | 281.00 | 283.99 | 276.15 | 279.79 | 279.79 | -0.10% | 10,146 |
| May 6, 2026 | 278.00 | 282.00 | 271.02 | 280.08 | 280.08 | 2.96% | 12,716 |
| May 5, 2026 | 274.00 | 274.00 | 265.01 | 272.03 | 272.03 | -0.98% | 6,435 |
| May 4, 2026 | 284.99 | 284.99 | 273.75 | 274.73 | 274.73 | 1.22% | 7,717 |
| Apr 30, 2026 | 278.11 | 278.11 | 262.01 | 271.43 | 271.43 | -1.60% | 8,730 |
| Apr 29, 2026 | 280.00 | 280.00 | 273.00 | 275.83 | 275.83 | -0.36% | 8,645 |
| Apr 28, 2026 | 271.11 | 279.83 | 271.11 | 276.83 | 276.83 | -1.77% | 33,840 |
| Apr 27, 2026 | 270.01 | 285.02 | 265.10 | 281.82 | 281.82 | -4.32% | 56,460 |
| Apr 24, 2026 | 290.11 | 298.98 | 285.00 | 294.55 | 294.55 | 0.57% | 11,859 |
| Apr 23, 2026 | 299.00 | 299.85 | 291.00 | 292.87 | 292.87 | -2.37% | 10,626 |
| Apr 22, 2026 | 306.00 | 306.00 | 299.00 | 299.98 | 299.98 | -2.77% | 14,375 |
| Apr 21, 2026 | 306.00 | 310.00 | 306.00 | 308.54 | 308.54 | 0.74% | 16,508 |
| Apr 20, 2026 | 319.00 | 319.00 | 301.00 | 306.26 | 306.26 | -4.12% | 28,472 |
| Apr 17, 2026 | 298.00 | 322.00 | 295.10 | 319.43 | 319.43 | 7.28% | 81,221 |
| Apr 16, 2026 | 298.05 | 298.05 | 296.00 | 297.76 | 297.76 | 0.59% | 7,274 |
| Apr 15, 2026 | 298.00 | 303.00 | 295.00 | 296.02 | 296.02 | 0.72% | 20,907 |
| Apr 14, 2026 | 292.00 | 297.90 | 288.00 | 293.90 | 293.90 | - | 7,919 |
| Apr 13, 2026 | 282.04 | 298.40 | 271.10 | 293.89 | 293.89 | -1.19% | 31,564 |
| Apr 10, 2026 | 294.85 | 298.40 | 294.50 | 297.44 | 297.44 | 1.08% | 13,606 |
| Apr 9, 2026 | 295.01 | 298.00 | 291.00 | 294.25 | 294.25 | -1.41% | 22,573 |
| Apr 8, 2026 | 294.97 | 299.15 | 280.04 | 298.46 | 298.46 | 9.75% | 50,741 |
| Apr 7, 2026 | 272.29 | 274.00 | 268.19 | 271.95 | 271.95 | -0.12% | 7,386 |
| Apr 6, 2026 | 274.87 | 274.87 | 269.00 | 272.29 | 272.29 | -0.94% | 9,617 |
| Apr 3, 2026 | 272.21 | 276.00 | 268.00 | 274.87 | 274.87 | 0.98% | 5,650 |
| Apr 2, 2026 | 280.00 | 285.99 | 270.00 | 272.20 | 272.20 | -4.02% | 6,381 |
| Apr 1, 2026 | 279.90 | 287.98 | 276.22 | 283.59 | 283.59 | 4.04% | 13,932 |
| Mar 31, 2026 | 275.43 | 281.00 | 271.40 | 272.58 | 272.58 | -1.03% | 8,839 |
| Mar 30, 2026 | 286.00 | 286.00 | 269.00 | 275.43 | 275.43 | -5.35% | 26,432 |
| Mar 27, 2026 | 297.99 | 297.99 | 290.00 | 291.01 | 291.01 | -0.21% | 4,396 |
| Mar 26, 2026 | 296.71 | 298.95 | 291.00 | 291.62 | 291.62 | -1.48% | 8,682 |
| Mar 25, 2026 | 297.00 | 300.00 | 293.25 | 296.01 | 296.01 | 1.53% | 11,582 |
| Mar 24, 2026 | 288.92 | 297.00 | 288.92 | 291.55 | 291.55 | 0.91% | 8,869 |
| Mar 19, 2026 | 289.00 | 294.00 | 271.00 | 288.91 | 288.91 | -1.44% | 11,917 |
| Mar 18, 2026 | 292.00 | 296.99 | 292.00 | 293.13 | 293.13 | 0.73% | 6,581 |
| Mar 17, 2026 | 296.54 | 296.54 | 281.30 | 291.01 | 291.01 | -1.86% | 5,887 |
| Mar 16, 2026 | 299.99 | 299.99 | 291.03 | 296.54 | 296.54 | -0.76% | 10,746 |
| Mar 13, 2026 | 298.80 | 300.00 | 290.10 | 298.82 | 298.82 | 0.13% | 7,870 |