Media Times Limited (PSX:MDTL)
Pakistan · Delayed Price · Currency is PKR 5.07
-0.06 (-1.17%)
At close: Oct 1, 2025
Media Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 5.87 | 5.94 | 5.26 | 5.38 | 5.38 | -10.03% | 16,948,950 |
| Sep 18, 2025 | 6.15 | 6.35 | 5.80 | 5.98 | 5.98 | 2.05% | 49,186,630 |
| Sep 17, 2025 | 5.21 | 5.96 | 5.15 | 5.86 | 5.86 | 18.15% | 94,000,440 |
| Sep 16, 2025 | 4.00 | 4.96 | 3.96 | 4.96 | 4.96 | 25.25% | 60,436,980 |
| Sep 15, 2025 | 3.95 | 4.17 | 3.90 | 3.96 | 3.96 | 2.33% | 8,828,889 |
| Sep 12, 2025 | 3.67 | 3.95 | 3.67 | 3.87 | 3.87 | 5.45% | 5,325,197 |
| Sep 11, 2025 | 3.61 | 3.80 | 3.61 | 3.67 | 3.67 | 0.55% | 1,689,076 |
| 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 |