Media Times Limited (PSX:MDTL)
Pakistan · Delayed Price · Currency is PKR 3.170
+0.020 (0.63%)
At close: Aug 1, 2025
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.15 | 3.29 | 3.06 | 3.17 | 3.17 | 0.63% | 2,362,752 |
| Jul 31, 2025 | 3.05 | 3.28 | 3.05 | 3.15 | 3.15 | 1.61% | 2,506,209 |
| Jul 30, 2025 | 3.16 | 3.40 | 3.00 | 3.10 | 3.10 | -1.90% | 6,063,606 |
| Jul 29, 2025 | 3.31 | 3.40 | 3.15 | 3.16 | 3.16 | -3.66% | 1,646,670 |
| Jul 28, 2025 | 3.35 | 3.48 | 3.14 | 3.28 | 3.28 | 1.86% | 2,836,785 |
| Jul 25, 2025 | 3.42 | 3.57 | 3.18 | 3.22 | 3.22 | -5.85% | 6,166,532 |
| Jul 24, 2025 | 3.78 | 4.05 | 3.30 | 3.42 | 3.42 | -6.81% | 37,109,870 |
| Jul 23, 2025 | 3.15 | 3.87 | 3.08 | 3.67 | 3.67 | 19.54% | 38,368,000 |
| Jul 22, 2025 | 3.23 | 3.43 | 3.03 | 3.07 | 3.07 | -2.23% | 10,996,620 |
| Jul 21, 2025 | 2.71 | 3.24 | 2.65 | 3.14 | 3.14 | 13.77% | 8,670,445 |
| Jul 18, 2025 | 2.90 | 2.93 | 2.75 | 2.76 | 2.76 | -3.50% | 724,147 |
| Jul 17, 2025 | 2.82 | 2.93 | 2.82 | 2.86 | 2.86 | 2.51% | 1,517,612 |
| Jul 16, 2025 | 2.90 | 2.94 | 2.76 | 2.79 | 2.79 | -1.41% | 1,557,568 |
| Jul 15, 2025 | 2.75 | 3.15 | 2.75 | 2.83 | 2.83 | - | 8,489,971 |
| Jul 14, 2025 | 2.70 | 2.99 | 2.60 | 2.83 | 2.83 | 7.20% | 6,224,520 |
| Jul 11, 2025 | 2.72 | 2.72 | 2.62 | 2.64 | 2.64 | -1.12% | 272,727 |
| Jul 10, 2025 | 2.69 | 2.72 | 2.61 | 2.67 | 2.67 | -0.37% | 826,274 |
| Jul 9, 2025 | 2.69 | 2.80 | 2.65 | 2.68 | 2.68 | -0.37% | 487,779 |
| Jul 8, 2025 | 2.70 | 2.85 | 2.61 | 2.69 | 2.69 | - | 1,557,796 |
| Jul 7, 2025 | 2.75 | 2.81 | 2.62 | 2.69 | 2.69 | -0.74% | 748,206 |
| Jul 4, 2025 | 2.81 | 2.95 | 2.65 | 2.71 | 2.71 | -2.87% | 1,281,646 |
| Jul 3, 2025 | 2.63 | 3.00 | 2.55 | 2.79 | 2.79 | 8.98% | 7,331,550 |
| Jul 2, 2025 | 2.65 | 2.74 | 2.55 | 2.56 | 2.56 | -3.40% | 1,262,580 |
| Jul 1, 2025 | 2.74 | 2.74 | 2.63 | 2.65 | 2.65 | -0.38% | 1,101,299 |
| Jun 30, 2025 | 2.74 | 2.77 | 2.61 | 2.66 | 2.66 | - | 2,947,770 |
| Jun 27, 2025 | 2.79 | 2.80 | 2.65 | 2.66 | 2.66 | -2.21% | 2,928,441 |
| Jun 26, 2025 | 2.82 | 2.83 | 2.65 | 2.72 | 2.72 | - | 1,699,140 |
| Jun 25, 2025 | 2.70 | 2.90 | 2.70 | 2.72 | 2.72 | -3.20% | 2,286,754 |
| Jun 24, 2025 | 2.79 | 3.04 | 2.70 | 2.81 | 2.81 | 12.85% | 5,524,369 |
| Jun 23, 2025 | 2.42 | 2.71 | 2.39 | 2.49 | 2.49 | -3.86% | 3,165,216 |
| Jun 20, 2025 | 2.99 | 2.99 | 2.54 | 2.59 | 2.59 | -7.50% | 6,212,489 |
| Jun 19, 2025 | 2.80 | 3.07 | 2.73 | 2.80 | 2.80 | -3.45% | 5,821,451 |
| Jun 18, 2025 | 3.11 | 3.12 | 2.82 | 2.90 | 2.90 | -8.52% | 6,798,309 |
| Jun 17, 2025 | 3.48 | 3.48 | 3.00 | 3.17 | 3.17 | -1.25% | 19,795,730 |
| Jun 16, 2025 | 2.75 | 3.50 | 2.62 | 3.21 | 3.21 | 18.45% | 56,419,400 |
| Jun 13, 2025 | 2.13 | 2.81 | 2.01 | 2.71 | 2.71 | 27.23% | 27,189,730 |
| Jun 12, 2025 | 2.33 | 2.34 | 2.12 | 2.13 | 2.13 | -5.33% | 1,680,701 |
| Jun 11, 2025 | 2.19 | 2.41 | 2.17 | 2.25 | 2.25 | 7.14% | 4,845,633 |
| Jun 10, 2025 | 2.21 | 2.21 | 2.09 | 2.10 | 2.10 | -0.94% | 1,037,226 |
| Jun 5, 2025 | 2.18 | 2.24 | 2.10 | 2.12 | 2.12 | -0.47% | 1,344,124 |
| Jun 4, 2025 | 2.13 | 2.19 | 2.05 | 2.13 | 2.13 | 3.90% | 1,904,199 |
| Jun 3, 2025 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -1.44% | 1,033,272 |
| Jun 2, 2025 | 2.14 | 2.14 | 2.01 | 2.08 | 2.08 | - | 653,132 |
| May 30, 2025 | 2.15 | 2.15 | 2.05 | 2.08 | 2.08 | -0.48% | 557,419 |
| May 29, 2025 | 2.00 | 2.18 | 1.94 | 2.09 | 2.09 | 1.95% | 3,250,767 |
| May 27, 2025 | 2.16 | 2.16 | 2.04 | 2.05 | 2.05 | -2.38% | 953,873 |
| May 26, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | 4.48% | 6,823,120 |
| May 23, 2025 | 1.90 | 2.19 | 1.77 | 2.01 | 2.01 | 9.84% | 2,154,182 |
| May 22, 2025 | 1.89 | 1.90 | 1.82 | 1.83 | 1.83 | -0.54% | 162,419 |
| May 21, 2025 | 1.91 | 1.91 | 1.70 | 1.84 | 1.84 | - | 920,567 |