Macter International Limited (PSX:MACTER)
Pakistan · Delayed Price · Currency is PKR 280.18
-1.75 (-0.62%)
At close: Jul 30, 2026
Macter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 281.95 | 283.95 | 280.00 | 280.18 | 280.18 | -0.62% | 3,121 |
| Jul 29, 2026 | 283.99 | 285.00 | 280.01 | 281.93 | 281.93 | -0.95% | 4,645 |
| Jul 28, 2026 | 289.75 | 289.75 | 282.52 | 284.63 | 284.63 | -1.38% | 10,823 |
| Jul 27, 2026 | 289.00 | 290.00 | 280.55 | 288.62 | 288.62 | 2.09% | 12,232 |
| Jul 24, 2026 | 283.00 | 285.00 | 275.50 | 282.71 | 282.71 | -1.21% | 3,857 |
| Jul 23, 2026 | 289.89 | 298.00 | 281.88 | 286.18 | 286.18 | -0.26% | 36,798 |
| Jul 22, 2026 | 288.88 | 298.00 | 280.00 | 286.92 | 286.92 | -0.25% | 20,190 |
| Jul 21, 2026 | 290.90 | 300.00 | 284.11 | 287.63 | 287.63 | 0.06% | 31,919 |
| Jul 20, 2026 | 283.90 | 295.00 | 275.00 | 287.46 | 287.46 | 1.70% | 57,038 |
| Jul 17, 2026 | 277.70 | 297.00 | 277.52 | 282.65 | 282.65 | 0.41% | 16,926 |
| Jul 16, 2026 | 276.01 | 287.00 | 276.00 | 281.50 | 281.50 | 1.97% | 11,943 |
| Jul 15, 2026 | 276.00 | 280.00 | 272.26 | 276.05 | 276.05 | 0.46% | 15,477 |
| Jul 14, 2026 | 283.99 | 283.99 | 272.00 | 274.78 | 274.78 | -4.37% | 27,652 |
| Jul 13, 2026 | 290.00 | 290.00 | 284.00 | 287.34 | 287.34 | -2.48% | 26,890 |
| Jul 10, 2026 | 297.99 | 299.00 | 291.25 | 294.66 | 294.66 | 0.40% | 14,217 |
| Jul 9, 2026 | 292.25 | 300.00 | 282.04 | 293.49 | 293.49 | -0.45% | 25,194 |
| Jul 8, 2026 | 315.00 | 315.00 | 290.00 | 294.83 | 294.83 | -4.46% | 71,067 |
| Jul 7, 2026 | 310.00 | 319.25 | 307.00 | 308.58 | 308.58 | 2.12% | 148,800 |
| Jul 6, 2026 | 282.00 | 306.90 | 279.20 | 302.16 | 302.16 | 8.15% | 184,182 |
| Jul 3, 2026 | 280.76 | 284.80 | 277.00 | 279.38 | 279.38 | -0.49% | 25,592 |
| Jul 2, 2026 | 274.18 | 287.80 | 274.18 | 280.76 | 280.76 | 2.40% | 39,116 |
| Jul 1, 2026 | 275.84 | 275.84 | 273.00 | 274.18 | 274.18 | 0.08% | 9,355 |
| Jun 30, 2026 | 275.87 | 275.87 | 272.10 | 273.97 | 273.97 | -0.04% | 11,444 |
| Jun 29, 2026 | 276.02 | 277.30 | 274.00 | 274.08 | 274.08 | -0.76% | 19,920 |
| Jun 24, 2026 | 277.99 | 278.47 | 274.00 | 276.17 | 276.17 | -0.19% | 10,140 |
| Jun 23, 2026 | 276.00 | 278.48 | 276.00 | 276.69 | 276.69 | -0.10% | 2,066 |
| Jun 22, 2026 | 283.00 | 283.00 | 275.00 | 276.98 | 276.98 | -0.13% | 6,056 |
| Jun 19, 2026 | 287.00 | 287.00 | 276.00 | 277.34 | 277.34 | -2.76% | 23,915 |
| Jun 18, 2026 | 286.49 | 289.00 | 285.00 | 285.20 | 285.20 | 0.06% | 13,461 |
| Jun 17, 2026 | 290.00 | 291.00 | 280.11 | 285.03 | 285.03 | -0.01% | 20,567 |
| Jun 16, 2026 | 273.60 | 290.00 | 273.60 | 285.05 | 285.05 | 4.19% | 92,391 |
| Jun 15, 2026 | 276.16 | 276.98 | 270.10 | 273.59 | 273.59 | 1.29% | 19,116 |
| Jun 12, 2026 | 269.92 | 276.86 | 268.00 | 270.10 | 270.10 | 1.21% | 14,028 |
| Jun 11, 2026 | 268.75 | 268.75 | 266.01 | 266.88 | 266.88 | -0.43% | 5,070 |
| Jun 10, 2026 | 267.71 | 269.90 | 266.00 | 268.04 | 268.04 | 0.09% | 4,657 |
| Jun 9, 2026 | 267.20 | 268.95 | 266.66 | 267.80 | 267.80 | 0.26% | 10,302 |
| Jun 8, 2026 | 265.02 | 268.99 | 265.02 | 267.10 | 267.10 | -0.36% | 6,466 |
| Jun 5, 2026 | 269.50 | 269.50 | 267.01 | 268.07 | 268.07 | 0.19% | 6,990 |
| Jun 4, 2026 | 268.00 | 270.00 | 267.00 | 267.55 | 267.55 | -0.91% | 7,756 |
| Jun 3, 2026 | 270.23 | 271.00 | 267.51 | 270.00 | 270.00 | -0.09% | 7,356 |
| Jun 2, 2026 | 270.90 | 271.40 | 266.00 | 270.23 | 270.23 | 0.08% | 4,575 |
| Jun 1, 2026 | 270.01 | 274.50 | 267.51 | 270.02 | 270.02 | -0.03% | 16,494 |
| 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 |