Media Times Limited (PSX:MDTL)
Pakistan · Delayed Price · Currency is PKR 7.95
-0.07 (-0.87%)
At close: Nov 6, 2026
Media Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.20 | 8.35 | 7.85 | 7.95 | 7.95 | -0.87% | 41,329,381 |
| Nov 5, 2026 | 7.18 | 8.02 | 6.96 | 8.02 | 8.02 | 14.25% | 39,391,912 |
| Nov 4, 2026 | 6.72 | 7.20 | 6.72 | 7.02 | 7.02 | 4.78% | 13,371,122 |
| Nov 3, 2026 | 6.29 | 6.91 | 6.29 | 6.70 | 6.70 | 5.85% | 8,758,448 |
| Nov 2, 2026 | 6.55 | 6.66 | 6.30 | 6.33 | 6.33 | -3.36% | 2,512,426 |
| Oct 30, 2026 | 6.89 | 7.20 | 6.50 | 6.55 | 6.55 | -3.25% | 12,442,010 |
| Oct 29, 2026 | 6.98 | 6.98 | 6.67 | 6.77 | 6.77 | -1.74% | 3,889,155 |
| Oct 28, 2026 | 6.67 | 7.15 | 6.65 | 6.89 | 6.89 | 6.00% | 13,600,536 |
| Oct 27, 2026 | 6.40 | 6.70 | 6.12 | 6.50 | 6.50 | 2.69% | 5,037,541 |
| Oct 26, 2026 | 6.40 | 6.50 | 6.22 | 6.33 | 6.33 | 0.16% | 2,435,263 |
| Oct 23, 2026 | 6.30 | 6.47 | 6.12 | 6.32 | 6.32 | 0.96% | 2,550,380 |
| Oct 22, 2026 | 6.65 | 6.65 | 6.11 | 6.26 | 6.26 | -5.58% | 3,319,152 |
| Oct 21, 2026 | 6.81 | 6.95 | 6.60 | 6.63 | 6.63 | -1.04% | 1,060,813 |
| Oct 20, 2026 | 6.99 | 7.00 | 6.55 | 6.70 | 6.70 | -3.18% | 1,355,535 |
| 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% | 11,935,285 |
| 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% | 10,770,391 |
| 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% | 40,595,351 |
| 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 |