Skip to main content
logo
Macter International Limited (PSX:MACTER)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
294.66
+1.17 (0.40%)
At close: Jul 10, 2026

Macter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026297.99299.00291.25294.66294.660.40%14,217
Jul 9, 2026292.25300.00282.04293.49293.49-0.45%25,194
Jul 8, 2026315.00315.00290.00294.83294.83-4.46%71,067
Jul 7, 2026310.00319.25307.00308.58308.582.12%148,800
Jul 6, 2026282.00306.90279.20302.16302.168.15%184,182
Jul 3, 2026280.76284.80277.00279.38279.38-0.49%25,592
Jul 2, 2026274.18287.80274.18280.76280.762.40%39,116
Jul 1, 2026275.84275.84273.00274.18274.180.08%9,355
Jun 30, 2026275.87275.87272.10273.97273.97-0.04%11,444
Jun 29, 2026276.02277.30274.00274.08274.08-0.76%19,920
Jun 24, 2026277.99278.47274.00276.17276.17-0.19%10,140
Jun 23, 2026276.00278.48276.00276.69276.69-0.10%2,066
Jun 22, 2026283.00283.00275.00276.98276.98-0.13%6,056
Jun 19, 2026287.00287.00276.00277.34277.34-2.76%23,915
Jun 18, 2026286.49289.00285.00285.20285.200.06%13,461
Jun 17, 2026290.00291.00280.11285.03285.03-0.01%20,567
Jun 16, 2026273.60290.00273.60285.05285.054.19%92,391
Jun 15, 2026276.16276.98270.10273.59273.591.29%19,116
Jun 12, 2026269.92276.86268.00270.10270.101.21%14,028
Jun 11, 2026268.75268.75266.01266.88266.88-0.43%5,070
Jun 10, 2026267.71269.90266.00268.04268.040.09%4,657
Jun 9, 2026267.20268.95266.66267.80267.800.26%10,302
Jun 8, 2026265.02268.99265.02267.10267.10-0.36%6,466
Jun 5, 2026269.50269.50267.01268.07268.070.19%6,990
Jun 4, 2026268.00270.00267.00267.55267.55-0.91%7,756
Jun 3, 2026270.23271.00267.51270.00270.00-0.09%7,356
Jun 2, 2026270.90271.40266.00270.23270.230.08%4,575
Jun 1, 2026270.01274.50267.51270.02270.02-0.03%16,494
May 29, 2026272.79274.00269.00270.09270.09-0.60%16,754
May 25, 2026278.00278.00270.00271.73271.731.41%5,656
May 22, 2026270.00270.00267.55267.96267.96-0.29%4,690
May 21, 2026271.99272.00268.01268.74268.74-0.50%12,386
May 20, 2026270.01272.90268.25270.08270.080.13%3,192
May 19, 2026274.00274.00266.01269.74269.74-0.14%8,707
May 18, 2026275.74275.74269.55270.11270.11-1.18%9,610
May 15, 2026272.02275.50270.01273.34273.340.30%6,573
May 14, 2026278.00278.00272.50272.52272.52-0.61%8,261
May 13, 2026276.00277.00274.00274.19274.19-0.90%5,796
May 12, 2026277.00279.00275.00276.68276.68-0.13%2,222
May 11, 2026283.50283.50275.00277.03277.03-0.30%6,045
May 8, 2026283.80283.80277.00277.86277.86-0.69%4,587
May 7, 2026281.00283.99276.15279.79279.79-0.10%10,146
May 6, 2026278.00282.00271.02280.08280.082.96%12,716
May 5, 2026274.00274.00265.01272.03272.03-0.98%6,435
May 4, 2026284.99284.99273.75274.73274.731.22%7,717
Apr 30, 2026278.11278.11262.01271.43271.43-1.60%8,730
Apr 29, 2026280.00280.00273.00275.83275.83-0.36%8,645
Apr 28, 2026271.11279.83271.11276.83276.83-1.77%33,840
Apr 27, 2026270.01285.02265.10281.82281.82-4.32%56,460
Apr 24, 2026290.11298.98285.00294.55294.550.57%11,859