Macter International Limited (PSX:MACTER)
Pakistan · Delayed Price · Currency is PKR 241.61
+2.93 (1.23%)
At close: Sep 17, 2026
Macter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 275.78 | 275.78 | 270.72 | 271.76 | 271.76 | -0.24% | 2,266 |
| Aug 27, 2026 | 277.89 | 277.89 | 272.00 | 272.42 | 272.42 | -0.29% | 3,605 |
| Aug 25, 2026 | 275.00 | 275.20 | 273.05 | 273.21 | 273.21 | -0.12% | 4,094 |
| Aug 24, 2026 | 274.00 | 277.99 | 272.00 | 273.55 | 273.55 | -0.83% | 4,643 |
| Aug 21, 2026 | 279.97 | 279.97 | 273.00 | 275.85 | 275.85 | -0.53% | 7,899 |
| Aug 20, 2026 | 279.99 | 279.99 | 275.00 | 277.32 | 277.32 | -0.01% | 2,719 |
| Aug 19, 2026 | 275.17 | 278.96 | 275.00 | 277.36 | 277.36 | 0.80% | 4,388 |
| Aug 18, 2026 | 279.00 | 279.99 | 275.00 | 275.17 | 275.17 | -1.62% | 10,366 |
| Aug 17, 2026 | 282.00 | 283.00 | 275.40 | 279.70 | 279.70 | 0.11% | 14,552 |
| Aug 13, 2026 | 283.00 | 283.00 | 276.00 | 279.39 | 279.39 | 0.03% | 6,456 |
| Aug 12, 2026 | 278.01 | 280.50 | 278.01 | 279.30 | 279.30 | 0.29% | 7,443 |
| Aug 11, 2026 | 280.00 | 283.00 | 277.10 | 278.49 | 278.49 | -0.79% | 4,931 |
| Aug 10, 2026 | 282.96 | 285.00 | 280.10 | 280.72 | 280.72 | 0.42% | 7,967 |
| Aug 7, 2026 | 279.01 | 285.00 | 279.01 | 279.55 | 279.55 | -0.10% | 10,676 |
| Aug 6, 2026 | 283.00 | 283.00 | 276.00 | 279.83 | 279.83 | 0.10% | 10,665 |
| Aug 5, 2026 | 282.00 | 284.00 | 277.00 | 279.56 | 279.56 | 0.21% | 6,212 |
| Aug 4, 2026 | 280.00 | 280.01 | 275.52 | 278.97 | 278.97 | -0.37% | 5,322 |
| Aug 3, 2026 | 281.00 | 285.00 | 280.00 | 280.01 | 280.01 | 0.49% | 6,387 |
| Jul 31, 2026 | 278.01 | 282.00 | 276.27 | 278.64 | 278.64 | -0.55% | 6,058 |
| 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 |