Media Times Limited (PSX:MDTL)
Pakistan · Delayed Price · Currency is PKR 4.170
-0.040 (-0.95%)
At close: Nov 28, 2025
Media Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.30 | 4.31 | 4.11 | 4.17 | 4.17 | -0.95% | 758,541 |
| Nov 27, 2025 | 4.29 | 4.30 | 4.18 | 4.21 | 4.21 | -2.09% | 777,223 |
| Nov 26, 2025 | 4.49 | 4.68 | 4.20 | 4.30 | 4.30 | -1.60% | 1,011,759 |
| Nov 25, 2025 | 4.54 | 4.59 | 4.35 | 4.37 | 4.37 | -2.24% | 997,284 |
| Nov 24, 2025 | 4.57 | 4.65 | 4.38 | 4.47 | 4.47 | -1.76% | 710,727 |
| Nov 21, 2025 | 4.65 | 4.74 | 4.40 | 4.55 | 4.55 | -1.94% | 702,256 |
| Nov 20, 2025 | 4.50 | 4.80 | 4.50 | 4.64 | 4.64 | 0.43% | 883,354 |
| Nov 19, 2025 | 4.73 | 4.81 | 4.60 | 4.62 | 4.62 | -2.53% | 449,581 |
| Nov 18, 2025 | 4.76 | 5.00 | 4.71 | 4.74 | 4.74 | - | 970,683 |
| Nov 17, 2025 | 4.82 | 4.84 | 4.64 | 4.74 | 4.74 | 0.21% | 789,946 |
| Nov 14, 2025 | 4.52 | 5.05 | 4.52 | 4.73 | 4.73 | 4.88% | 3,114,677 |
| Nov 13, 2025 | 4.40 | 4.73 | 4.40 | 4.51 | 4.51 | 1.81% | 1,492,384 |
| Nov 12, 2025 | 4.42 | 4.60 | 4.38 | 4.43 | 4.43 | 0.23% | 627,362 |
| Nov 11, 2025 | 4.65 | 4.79 | 4.37 | 4.42 | 4.42 | -4.95% | 1,658,862 |
| Nov 10, 2025 | 4.83 | 4.83 | 4.61 | 4.65 | 4.65 | -1.69% | 2,231,069 |
| Nov 7, 2025 | 4.78 | 4.94 | 4.70 | 4.73 | 4.73 | -0.84% | 1,713,877 |
| Nov 6, 2025 | 4.91 | 5.19 | 4.73 | 4.77 | 4.77 | -2.45% | 2,850,793 |
| Nov 5, 2025 | 4.79 | 5.07 | 4.78 | 4.89 | 4.89 | - | 1,003,642 |
| Nov 4, 2025 | 5.15 | 5.15 | 4.86 | 4.89 | 4.89 | -2.40% | 1,291,727 |
| Nov 3, 2025 | 5.13 | 5.17 | 4.98 | 5.01 | 5.01 | -0.99% | 2,118,489 |
| Oct 31, 2025 | 5.09 | 5.24 | 4.95 | 5.06 | 5.06 | 1.20% | 1,758,552 |
| Oct 30, 2025 | 4.85 | 5.29 | 4.85 | 5.00 | 5.00 | 3.31% | 2,197,502 |
| Oct 29, 2025 | 5.17 | 5.17 | 4.81 | 4.84 | 4.84 | -3.97% | 1,849,528 |
| Oct 28, 2025 | 5.45 | 5.54 | 5.00 | 5.04 | 5.04 | -6.49% | 2,828,188 |
| Oct 27, 2025 | 5.30 | 5.52 | 5.23 | 5.39 | 5.39 | 2.86% | 2,448,449 |
| Oct 24, 2025 | 5.63 | 5.63 | 5.20 | 5.24 | 5.24 | -3.50% | 2,299,562 |
| Oct 23, 2025 | 5.90 | 6.05 | 5.35 | 5.43 | 5.43 | -4.74% | 13,356,770 |
| Oct 22, 2025 | 5.30 | 5.95 | 5.00 | 5.70 | 5.70 | 7.55% | 10,602,090 |
| Oct 21, 2025 | 5.40 | 5.49 | 5.26 | 5.30 | 5.30 | -1.67% | 1,786,024 |
| Oct 20, 2025 | 5.32 | 5.54 | 5.29 | 5.39 | 5.39 | 1.32% | 2,854,183 |
| Oct 17, 2025 | 5.60 | 5.64 | 5.30 | 5.32 | 5.32 | -4.14% | 4,374,926 |
| Oct 16, 2025 | 5.29 | 6.19 | 5.25 | 5.55 | 5.55 | 5.92% | 34,632,310 |
| Oct 15, 2025 | 5.27 | 5.44 | 5.20 | 5.24 | 5.24 | 1.16% | 2,660,154 |
| Oct 14, 2025 | 5.16 | 5.45 | 5.15 | 5.18 | 5.18 | 1.17% | 2,445,962 |
| Oct 13, 2025 | 5.02 | 5.65 | 5.02 | 5.12 | 5.12 | -3.76% | 6,589,812 |
| Oct 10, 2025 | 5.48 | 5.75 | 5.15 | 5.32 | 5.32 | 0.19% | 8,785,557 |
| Oct 9, 2025 | 5.63 | 5.75 | 5.27 | 5.31 | 5.31 | -5.68% | 8,149,177 |
| Oct 8, 2025 | 5.75 | 6.04 | 5.60 | 5.63 | 5.63 | 2.55% | 23,940,740 |
| Oct 7, 2025 | 4.90 | 5.70 | 4.32 | 5.49 | 5.49 | 14.85% | 16,457,200 |
| Oct 6, 2025 | 4.97 | 4.98 | 4.72 | 4.78 | 4.78 | -2.05% | 1,288,883 |
| Oct 3, 2025 | 5.00 | 5.00 | 4.80 | 4.88 | 4.88 | -1.81% | 2,761,518 |
| Oct 2, 2025 | 5.14 | 5.14 | 4.81 | 4.97 | 4.97 | -1.97% | 2,152,002 |
| Oct 1, 2025 | 5.19 | 5.24 | 5.03 | 5.07 | 5.07 | -1.17% | 2,210,701 |
| Sep 30, 2025 | 5.30 | 5.42 | 5.11 | 5.13 | 5.13 | -3.02% | 2,047,649 |
| Sep 29, 2025 | 5.40 | 5.51 | 5.25 | 5.29 | 5.29 | -1.49% | 2,992,900 |
| Sep 26, 2025 | 5.22 | 5.55 | 5.19 | 5.37 | 5.37 | 3.87% | 11,695,790 |
| Sep 25, 2025 | 5.14 | 5.33 | 5.08 | 5.17 | 5.17 | 0.78% | 3,702,217 |
| Sep 24, 2025 | 5.13 | 5.39 | 5.08 | 5.13 | 5.13 | - | 3,966,488 |
| Sep 23, 2025 | 5.52 | 5.70 | 5.10 | 5.13 | 5.13 | -5.00% | 7,320,362 |
| Sep 22, 2025 | 5.40 | 5.80 | 5.01 | 5.40 | 5.40 | 0.37% | 22,582,010 |