Macter International Limited (PSX:MACTER)
Pakistan · Delayed Price · Currency is PKR 233.38
-4.62 (-1.94%)
At close: Nov 6, 2026
Macter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 236.00 | 239.10 | 230.00 | 233.38 | 233.38 | -1.94% | 7,574 |
| Nov 5, 2026 | 227.91 | 247.99 | 227.91 | 238.00 | 238.00 | 4.43% | 27,011 |
| Nov 4, 2026 | 227.00 | 230.50 | 220.00 | 227.91 | 227.91 | 0.85% | 9,711 |
| Nov 3, 2026 | 227.00 | 227.00 | 225.00 | 226.00 | 226.00 | -0.32% | 3,905 |
| Nov 2, 2026 | 234.80 | 234.80 | 226.00 | 226.73 | 226.73 | -1.56% | 339 |
| Oct 30, 2026 | 231.10 | 235.00 | 225.50 | 230.33 | 230.33 | -0.46% | 1,506 |
| Oct 29, 2026 | 230.93 | 233.05 | 230.00 | 231.39 | 231.39 | 0.20% | 4,317 |
| Oct 28, 2026 | 227.00 | 233.50 | 222.00 | 230.93 | 230.93 | 2.62% | 5,674 |
| Oct 27, 2026 | 225.00 | 227.00 | 223.00 | 225.03 | 225.03 | 1.23% | 6,028 |
| Oct 26, 2026 | 237.00 | 237.00 | 220.00 | 222.29 | 222.29 | -4.54% | 8,091 |
| Oct 23, 2026 | 243.99 | 243.99 | 232.00 | 232.85 | 232.85 | -2.21% | 9,270 |
| Oct 22, 2026 | 244.00 | 245.80 | 237.00 | 238.12 | 238.12 | -2.41% | 3,020 |
| Oct 21, 2026 | 246.90 | 246.90 | 241.50 | 244.00 | 244.00 | 0.69% | 1,622 |
| Oct 20, 2026 | 247.00 | 247.00 | 241.60 | 242.33 | 242.33 | -0.17% | 2,898 |
| Oct 19, 2026 | 247.00 | 247.00 | 241.41 | 242.75 | 242.75 | -1.07% | 1,248 |
| Oct 16, 2026 | 248.99 | 248.99 | 241.41 | 245.38 | 245.38 | -0.73% | 2,673 |
| Oct 15, 2026 | 249.90 | 249.90 | 246.00 | 247.18 | 247.18 | 0.41% | 2,109 |
| Oct 14, 2026 | 249.00 | 249.00 | 245.00 | 246.17 | 246.17 | 0.33% | 2,922 |
| Oct 13, 2026 | 248.95 | 250.00 | 244.52 | 245.37 | 245.37 | 0.54% | 1,325 |
| Oct 12, 2026 | 249.15 | 249.15 | 241.00 | 244.06 | 244.06 | -2.04% | 2,492 |
| Oct 9, 2026 | 253.00 | 253.00 | 248.10 | 249.15 | 249.15 | 0.01% | 1,554 |
| Oct 8, 2026 | 254.00 | 254.00 | 249.00 | 249.13 | 249.13 | 0.15% | 5,090 |
| Oct 7, 2026 | 255.99 | 255.99 | 248.10 | 248.76 | 248.76 | -1.59% | 4,048 |
| Oct 6, 2026 | 243.43 | 256.00 | 243.43 | 252.78 | 252.78 | 2.13% | 8,397 |
| Oct 5, 2026 | 251.00 | 254.45 | 246.00 | 247.50 | 247.50 | -2.55% | 3,714 |
| Oct 2, 2026 | 245.35 | 256.90 | 245.01 | 253.98 | 253.98 | 2.31% | 8,811 |
| Oct 1, 2026 | 251.55 | 254.00 | 247.01 | 248.25 | 248.25 | -1.77% | 5,227 |
| Sep 30, 2026 | 251.51 | 257.99 | 251.51 | 252.73 | 252.73 | -0.52% | 1,448 |
| Sep 29, 2026 | 260.00 | 263.99 | 250.15 | 254.04 | 254.04 | -2.16% | 10,809 |
| Sep 28, 2026 | 259.00 | 268.00 | 258.80 | 259.64 | 259.64 | 0.28% | 6,948 |
| Sep 25, 2026 | 249.00 | 271.99 | 249.00 | 258.92 | 258.92 | 1.41% | 23,936 |
| Sep 24, 2026 | 270.00 | 276.99 | 251.60 | 255.33 | 255.33 | -3.50% | 43,295 |
| Sep 23, 2026 | 240.00 | 264.58 | 239.01 | 264.58 | 264.58 | 10.00% | 46,838 |
| Sep 22, 2026 | 244.48 | 244.48 | 240.06 | 240.53 | 240.53 | 1.04% | 4,189 |
| Sep 21, 2026 | 242.56 | 245.00 | 235.50 | 238.05 | 238.05 | -1.86% | 7,585 |
| Sep 18, 2026 | 247.60 | 248.00 | 241.06 | 242.56 | 242.56 | 0.39% | 1,311 |
| Sep 17, 2026 | 238.69 | 247.89 | 238.69 | 241.61 | 241.61 | 1.23% | 2,991 |
| Sep 16, 2026 | 240.00 | 242.80 | 238.00 | 238.68 | 238.68 | -0.07% | 6,591 |
| Sep 15, 2026 | 240.00 | 243.00 | 238.00 | 238.85 | 238.85 | -0.49% | 5,792 |
| Sep 14, 2026 | 240.00 | 242.00 | 236.11 | 240.02 | 240.02 | -1.64% | 5,075 |
| Sep 11, 2026 | 250.00 | 260.00 | 235.34 | 244.03 | 244.03 | -1.90% | 11,341 |
| Sep 10, 2026 | 251.00 | 258.99 | 246.06 | 248.75 | 248.75 | -0.91% | 7,790 |
| Sep 9, 2026 | 256.00 | 258.99 | 250.02 | 251.04 | 251.04 | -1.81% | 5,901 |
| Sep 8, 2026 | 264.99 | 264.99 | 250.00 | 255.66 | 255.66 | -1.61% | 5,390 |
| Sep 7, 2026 | 265.05 | 265.05 | 241.00 | 259.84 | 259.84 | -2.57% | 13,862 |
| Sep 4, 2026 | 265.99 | 268.80 | 264.00 | 266.70 | 266.70 | 0.39% | 4,575 |
| Sep 3, 2026 | 269.90 | 269.90 | 265.58 | 265.67 | 265.67 | 0.04% | 3,113 |
| Sep 2, 2026 | 266.10 | 269.72 | 264.12 | 265.57 | 265.57 | -1.22% | 3,191 |
| Sep 1, 2026 | 273.98 | 273.98 | 265.00 | 268.86 | 268.86 | -0.78% | 7,258 |
| Aug 31, 2026 | 270.05 | 273.88 | 270.00 | 270.98 | 270.98 | -0.29% | 6,818 |