Media Times Limited (PSX:MDTL)
Pakistan · Delayed Price · Currency is PKR 3.650
0.00 (0.00%)
At close: Sep 10, 2025
Media Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.60 | 3.90 | 3.51 | 3.65 | 3.65 | - | 2,169,837 |
| Sep 9, 2025 | 3.51 | 3.74 | 3.51 | 3.65 | 3.65 | -1.35% | 1,719,830 |
| Sep 8, 2025 | 3.85 | 3.85 | 3.65 | 3.70 | 3.70 | -1.60% | 1,989,988 |
| Sep 5, 2025 | 3.85 | 3.88 | 3.71 | 3.76 | 3.76 | -1.05% | 2,218,178 |
| Sep 4, 2025 | 3.87 | 3.99 | 3.75 | 3.80 | 3.80 | -1.81% | 1,982,891 |
| Sep 3, 2025 | 3.99 | 4.06 | 3.85 | 3.87 | 3.87 | 0.52% | 8,748,493 |
| Sep 2, 2025 | 4.19 | 4.23 | 3.81 | 3.85 | 3.85 | -3.99% | 13,559,820 |
| Sep 1, 2025 | 3.57 | 4.30 | 3.57 | 4.01 | 4.01 | 17.25% | 42,128,900 |
| Aug 29, 2025 | 3.70 | 3.84 | 3.39 | 3.42 | 3.42 | -4.74% | 7,706,709 |
| Aug 28, 2025 | 3.48 | 3.85 | 3.39 | 3.59 | 3.59 | 3.76% | 9,385,765 |
| Aug 27, 2025 | 3.20 | 3.95 | 3.20 | 3.46 | 3.46 | 3.90% | 22,755,520 |
| Aug 26, 2025 | 3.33 | 3.42 | 3.27 | 3.33 | 3.33 | 0.30% | 830,295 |
| Aug 25, 2025 | 3.23 | 3.47 | 3.23 | 3.32 | 3.32 | 0.61% | 1,538,943 |
| Aug 22, 2025 | 3.32 | 3.44 | 3.21 | 3.30 | 3.30 | -0.60% | 1,261,403 |
| Aug 21, 2025 | 3.30 | 3.45 | 3.23 | 3.32 | 3.32 | -0.30% | 2,226,436 |
| Aug 20, 2025 | 3.40 | 3.44 | 3.27 | 3.33 | 3.33 | -2.06% | 2,360,969 |
| Aug 19, 2025 | 3.47 | 3.47 | 3.30 | 3.40 | 3.40 | -1.45% | 1,434,487 |
| Aug 18, 2025 | 3.61 | 3.61 | 3.41 | 3.45 | 3.45 | -4.70% | 2,805,705 |
| Aug 15, 2025 | 3.23 | 4.15 | 3.22 | 3.62 | 3.62 | 12.07% | 21,707,350 |
| Aug 13, 2025 | 3.22 | 3.35 | 3.21 | 3.23 | 3.23 | 0.31% | 511,666 |
| Aug 12, 2025 | 3.22 | 3.36 | 3.20 | 3.22 | 3.22 | -1.23% | 674,511 |
| Aug 11, 2025 | 3.45 | 3.45 | 3.25 | 3.26 | 3.26 | -0.61% | 737,786 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.25 | 3.28 | 3.28 | -2.38% | 519,386 |
| Aug 7, 2025 | 3.52 | 3.58 | 3.20 | 3.36 | 3.36 | -1.47% | 1,393,725 |
| Aug 6, 2025 | 3.54 | 3.54 | 3.30 | 3.41 | 3.41 | -2.01% | 2,660,538 |
| Aug 5, 2025 | 3.59 | 3.64 | 3.42 | 3.48 | 3.48 | -3.06% | 4,496,759 |
| Aug 4, 2025 | 3.22 | 3.61 | 3.00 | 3.59 | 3.59 | 13.25% | 10,955,070 |
| 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 |