Media Times Limited (PSX:MDTL)
Pakistan · Delayed Price · Currency is PKR 6.14
-0.06 (-0.97%)
At close: Feb 10, 2026
Media Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 6.40 | 6.59 | 6.00 | 6.20 | 6.20 | -2.05% | 1,883,708 |
| Feb 6, 2026 | 6.68 | 6.70 | 6.06 | 6.33 | 6.33 | -5.24% | 1,624,239 |
| Feb 4, 2026 | 6.55 | 7.00 | 6.55 | 6.68 | 6.68 | -0.60% | 1,350,450 |
| Feb 3, 2026 | 6.52 | 6.88 | 6.50 | 6.72 | 6.72 | 1.66% | 2,571,749 |
| Feb 2, 2026 | 6.83 | 6.86 | 6.51 | 6.61 | 6.61 | -3.22% | 1,830,942 |
| Jan 30, 2026 | 6.90 | 7.10 | 6.62 | 6.83 | 6.83 | 0.29% | 2,072,775 |
| Jan 29, 2026 | 7.20 | 7.34 | 6.70 | 6.81 | 6.81 | -4.22% | 4,938,237 |
| Jan 28, 2026 | 7.05 | 7.49 | 7.00 | 7.11 | 7.11 | 0.85% | 4,642,327 |
| Jan 27, 2026 | 7.26 | 7.34 | 7.00 | 7.05 | 7.05 | -3.29% | 5,119,448 |
| Jan 26, 2026 | 7.60 | 7.60 | 7.25 | 7.29 | 7.29 | -3.57% | 5,846,844 |
| Jan 23, 2026 | 7.85 | 7.85 | 7.48 | 7.56 | 7.56 | -1.18% | 3,274,603 |
| Jan 22, 2026 | 7.97 | 8.30 | 7.48 | 7.65 | 7.65 | -4.02% | 10,547,550 |
| Jan 21, 2026 | 8.51 | 8.76 | 7.82 | 7.97 | 7.97 | -5.34% | 19,252,210 |
| Jan 20, 2026 | 7.60 | 8.66 | 7.40 | 8.42 | 8.42 | 8.79% | 27,010,780 |
| Jan 19, 2026 | 8.50 | 8.50 | 7.60 | 7.74 | 7.74 | -6.97% | 17,503,110 |
| Jan 16, 2026 | 8.25 | 8.82 | 8.15 | 8.32 | 8.32 | 2.09% | 34,721,630 |
| Jan 15, 2026 | 7.45 | 8.30 | 7.15 | 8.15 | 8.15 | 10.58% | 43,655,780 |
| Jan 14, 2026 | 8.35 | 8.53 | 7.32 | 7.37 | 7.37 | -11.42% | 25,739,280 |
| Jan 13, 2026 | 9.00 | 9.30 | 7.94 | 8.32 | 8.32 | -3.37% | 67,419,630 |
| Jan 12, 2026 | 8.30 | 8.61 | 8.10 | 8.61 | 8.61 | 13.14% | 21,308,930 |
| Jan 9, 2026 | 6.82 | 7.81 | 6.35 | 7.61 | 7.61 | 11.75% | 56,234,530 |
| Jan 8, 2026 | 7.40 | 7.65 | 6.69 | 6.81 | 6.81 | -1.45% | 38,006,680 |
| Jan 7, 2026 | 7.00 | 7.58 | 6.75 | 6.91 | 6.91 | 3.44% | 44,825,040 |
| Jan 6, 2026 | 5.74 | 6.68 | 5.65 | 6.68 | 6.68 | 17.61% | 40,393,240 |
| Jan 5, 2026 | 5.92 | 6.39 | 5.41 | 5.68 | 5.68 | -2.74% | 48,393,680 |
| Jan 2, 2026 | 5.49 | 5.84 | 5.18 | 5.84 | 5.84 | 20.66% | 43,632,060 |
| Jan 1, 2026 | 3.84 | 4.84 | 3.81 | 4.84 | 4.84 | 26.04% | 21,641,140 |
| Dec 31, 2025 | 3.89 | 4.06 | 3.81 | 3.84 | 3.84 | -1.03% | 1,118,325 |
| Dec 30, 2025 | 3.81 | 3.98 | 3.80 | 3.88 | 3.88 | 1.84% | 980,413 |
| Dec 29, 2025 | 4.08 | 4.08 | 3.80 | 3.81 | 3.81 | -4.51% | 1,677,346 |
| Dec 26, 2025 | 3.99 | 4.14 | 3.97 | 3.99 | 3.99 | - | 388,149 |
| Dec 24, 2025 | 4.00 | 4.12 | 3.95 | 3.99 | 3.99 | -1.72% | 1,047,871 |
| Dec 23, 2025 | 4.16 | 4.16 | 4.04 | 4.06 | 4.06 | -2.40% | 862,609 |
| Dec 22, 2025 | 4.15 | 4.27 | 4.15 | 4.16 | 4.16 | -1.42% | 268,611 |
| Dec 19, 2025 | 4.33 | 4.33 | 4.15 | 4.22 | 4.22 | -0.47% | 764,016 |
| Dec 18, 2025 | 4.22 | 4.34 | 4.22 | 4.24 | 4.24 | -0.24% | 656,456 |
| Dec 17, 2025 | 4.44 | 4.44 | 4.24 | 4.25 | 4.25 | 0.47% | 484,946 |
| Dec 16, 2025 | 4.44 | 4.44 | 4.19 | 4.23 | 4.23 | -2.98% | 1,371,111 |
| Dec 15, 2025 | 4.35 | 4.49 | 4.34 | 4.36 | 4.36 | 1.63% | 693,850 |
| Dec 12, 2025 | 4.27 | 4.40 | 4.23 | 4.29 | 4.29 | 1.42% | 1,420,583 |
| Dec 11, 2025 | 4.16 | 4.40 | 4.13 | 4.23 | 4.23 | 1.93% | 1,287,117 |
| Dec 10, 2025 | 4.20 | 4.29 | 4.10 | 4.15 | 4.15 | -1.43% | 2,367,752 |
| Dec 9, 2025 | 4.30 | 4.34 | 4.18 | 4.21 | 4.21 | -1.41% | 671,054 |
| Dec 8, 2025 | 4.11 | 4.33 | 4.11 | 4.27 | 4.27 | 1.67% | 468,506 |
| Dec 5, 2025 | 4.24 | 4.34 | 4.19 | 4.20 | 4.20 | - | 319,836 |
| Dec 4, 2025 | 4.31 | 4.37 | 4.18 | 4.20 | 4.20 | -2.55% | 559,128 |
| Dec 3, 2025 | 4.40 | 4.50 | 4.27 | 4.31 | 4.31 | -1.37% | 731,936 |
| Dec 2, 2025 | 4.36 | 4.49 | 4.31 | 4.37 | 4.37 | -0.46% | 353,606 |
| Dec 1, 2025 | 4.17 | 4.40 | 4.10 | 4.39 | 4.39 | 5.28% | 1,150,224 |
| Nov 28, 2025 | 4.30 | 4.31 | 4.11 | 4.17 | 4.17 | -0.95% | 758,541 |