Media Times Limited (PSX:MDTL)
Pakistan · Delayed Price · Currency is PKR 6.92
-0.16 (-2.26%)
At close: Oct 19, 2026
Media Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 7.08 | 7.17 | 6.86 | 6.92 | 6.92 | -2.26% | 2,105,104 |
| Oct 16, 2026 | 7.00 | 7.28 | 6.90 | 7.08 | 7.08 | 2.61% | 6,814,466 |
| Oct 15, 2026 | 6.90 | 7.09 | 6.86 | 6.90 | 6.90 | 0.15% | 2,172,303 |
| Oct 14, 2026 | 6.85 | 7.10 | 6.75 | 6.89 | 6.89 | 1.32% | 2,717,543 |
| Oct 13, 2026 | 6.99 | 7.02 | 6.75 | 6.80 | 6.80 | -1.73% | 1,451,565 |
| Oct 12, 2026 | 6.80 | 7.10 | 6.79 | 6.92 | 6.92 | -1.70% | 1,196,678 |
| Oct 9, 2026 | 7.04 | 7.19 | 6.91 | 7.04 | 7.04 | 2.03% | 2,522,219 |
| Oct 8, 2026 | 7.15 | 7.30 | 6.84 | 6.90 | 6.90 | -3.50% | 3,291,461 |
| Oct 7, 2026 | 6.75 | 7.40 | 6.67 | 7.15 | 7.15 | 5.93% | 11,935,280 |
| Oct 6, 2026 | 6.60 | 6.80 | 6.31 | 6.75 | 6.75 | 2.12% | 3,793,100 |
| Oct 5, 2026 | 7.11 | 7.11 | 6.56 | 6.61 | 6.61 | -6.90% | 5,795,921 |
| Oct 2, 2026 | 7.50 | 7.60 | 6.96 | 7.10 | 7.10 | -5.59% | 7,895,600 |
| Oct 1, 2026 | 7.75 | 8.01 | 7.33 | 7.52 | 7.52 | -2.59% | 10,770,390 |
| Sep 30, 2026 | 8.15 | 8.16 | 7.70 | 7.72 | 7.72 | -3.26% | 10,036,495 |
| Sep 29, 2026 | 8.01 | 8.54 | 7.92 | 7.98 | 7.98 | -0.37% | 21,441,030 |
| Sep 28, 2026 | 8.30 | 8.47 | 7.85 | 8.01 | 8.01 | -3.73% | 9,214,645 |
| Sep 25, 2026 | 8.48 | 8.81 | 8.25 | 8.32 | 8.32 | -3.48% | 9,314,014 |
| Sep 24, 2026 | 8.50 | 9.17 | 7.76 | 8.62 | 8.62 | 3.86% | 40,595,350 |
| Sep 23, 2026 | 8.81 | 9.00 | 8.15 | 8.30 | 8.30 | -4.27% | 22,177,921 |
| Sep 22, 2026 | 9.75 | 9.87 | 8.60 | 8.67 | 8.67 | -9.69% | 72,720,128 |
| Sep 21, 2026 | 8.85 | 9.60 | 8.82 | 9.60 | 9.60 | 11.63% | 70,047,743 |
| Sep 18, 2026 | 7.60 | 8.60 | 7.60 | 8.60 | 8.60 | 13.16% | 69,652,184 |
| Sep 17, 2026 | 7.65 | 8.19 | 7.50 | 7.60 | 7.60 | -0.65% | 42,158,741 |
| Sep 16, 2026 | 7.70 | 7.87 | 7.57 | 7.65 | 7.65 | -0.65% | 19,618,833 |
| Sep 15, 2026 | 7.75 | 7.89 | 7.30 | 7.70 | 7.70 | 0.79% | 39,881,590 |
| Sep 14, 2026 | 6.75 | 7.77 | 6.66 | 7.64 | 7.64 | 10.40% | 52,841,083 |
| Sep 11, 2026 | 6.79 | 7.50 | 6.40 | 6.92 | 6.92 | 3.28% | 35,452,662 |
| Sep 10, 2026 | 6.80 | 6.85 | 6.20 | 6.70 | 6.70 | -1.90% | 29,478,820 |
| Sep 9, 2026 | 7.20 | 7.44 | 6.65 | 6.83 | 6.83 | -1.30% | 17,857,272 |
| Sep 8, 2026 | 7.50 | 8.66 | 6.76 | 6.92 | 6.92 | -9.66% | 103,045,158 |
| Sep 7, 2026 | 7.15 | 7.66 | 7.08 | 7.66 | 7.66 | 15.02% | 12,548,555 |
| Sep 4, 2026 | 5.61 | 6.66 | 5.61 | 6.66 | 6.66 | 17.67% | 25,866,848 |
| Sep 3, 2026 | 5.52 | 6.04 | 5.35 | 5.66 | 5.66 | 5.79% | 5,498,170 |
| Sep 2, 2026 | 5.35 | 5.60 | 5.05 | 5.35 | 5.35 | - | 1,017,184 |
| Sep 1, 2026 | 5.44 | 5.56 | 5.33 | 5.35 | 5.35 | -1.65% | 247,569 |
| Aug 31, 2026 | 5.50 | 5.60 | 5.32 | 5.44 | 5.44 | -0.18% | 880,423 |
| Aug 28, 2026 | 5.52 | 5.65 | 5.43 | 5.45 | 5.45 | -1.98% | 1,218,296 |
| Aug 27, 2026 | 5.56 | 5.67 | 5.53 | 5.56 | 5.56 | - | 331,845 |
| Aug 25, 2026 | 5.63 | 5.65 | 5.52 | 5.56 | 5.56 | 0.91% | 380,580 |
| Aug 24, 2026 | 5.63 | 5.68 | 5.50 | 5.51 | 5.51 | 0.36% | 817,222 |
| Aug 21, 2026 | 5.53 | 5.78 | 5.42 | 5.49 | 5.49 | -2.83% | 2,245,157 |
| Aug 20, 2026 | 5.72 | 5.83 | 5.63 | 5.65 | 5.65 | -1.57% | 813,793 |
| Aug 19, 2026 | 5.72 | 5.85 | 5.72 | 5.74 | 5.74 | -0.52% | 425,286 |
| Aug 18, 2026 | 5.99 | 6.08 | 5.75 | 5.77 | 5.77 | -2.53% | 1,445,654 |
| Aug 17, 2026 | 5.96 | 6.05 | 5.90 | 5.92 | 5.92 | -0.17% | 1,361,982 |
| Aug 13, 2026 | 6.06 | 6.22 | 5.91 | 5.93 | 5.93 | -1.50% | 2,213,654 |
| Aug 12, 2026 | 6.07 | 6.09 | 6.00 | 6.02 | 6.02 | 0.50% | 657,590 |
| Aug 11, 2026 | 6.19 | 6.25 | 5.95 | 5.99 | 5.99 | -4.16% | 3,018,131 |
| Aug 10, 2026 | 6.37 | 6.69 | 6.16 | 6.25 | 6.25 | -0.79% | 10,936,684 |
| Aug 7, 2026 | 5.99 | 6.38 | 5.94 | 6.30 | 6.30 | 4.83% | 7,313,028 |