Media Times Limited (PSX:MDTL)
Pakistan · Delayed Price · Currency is PKR 5.54
-0.24 (-4.15%)
At close: May 18, 2026
Media Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.77 | 5.78 | 5.52 | 5.54 | 5.54 | -4.15% | 1,057,603 |
| May 15, 2026 | 5.85 | 5.94 | 5.75 | 5.78 | 5.78 | -0.34% | 1,069,165 |
| May 14, 2026 | 5.96 | 6.08 | 5.75 | 5.80 | 5.80 | -2.68% | 3,823,334 |
| May 13, 2026 | 5.90 | 6.24 | 5.87 | 5.96 | 5.96 | 0.34% | 5,160,762 |
| May 12, 2026 | 5.87 | 5.99 | 5.81 | 5.94 | 5.94 | 1.19% | 1,047,738 |
| May 11, 2026 | 5.89 | 5.95 | 5.83 | 5.87 | 5.87 | -1.18% | 953,366 |
| May 8, 2026 | 5.82 | 6.12 | 5.77 | 5.94 | 5.94 | 1.19% | 5,063,255 |
| May 7, 2026 | 5.95 | 5.97 | 5.82 | 5.87 | 5.87 | -0.51% | 1,677,583 |
| May 6, 2026 | 5.83 | 6.08 | 5.81 | 5.90 | 5.90 | 2.97% | 2,378,962 |
| May 5, 2026 | 5.85 | 5.85 | 5.67 | 5.73 | 5.73 | -2.05% | 842,388 |
| May 4, 2026 | 6.25 | 6.25 | 5.78 | 5.85 | 5.85 | -3.31% | 5,503,327 |
| Apr 30, 2026 | 6.13 | 6.14 | 5.76 | 6.05 | 6.05 | 0.17% | 3,026,346 |
| Apr 29, 2026 | 6.20 | 6.56 | 5.92 | 6.04 | 6.04 | -3.82% | 17,226,190 |
| Apr 28, 2026 | 5.53 | 6.49 | 5.53 | 6.28 | 6.28 | 9.22% | 17,545,870 |
| Apr 27, 2026 | 5.87 | 5.87 | 5.60 | 5.75 | 5.75 | -0.35% | 918,131 |
| Apr 24, 2026 | 5.98 | 5.98 | 5.72 | 5.77 | 5.77 | -2.04% | 852,387 |
| Apr 23, 2026 | 5.80 | 6.04 | 5.66 | 5.89 | 5.89 | 3.88% | 6,350,479 |
| Apr 22, 2026 | 5.96 | 5.96 | 5.62 | 5.67 | 5.67 | -2.91% | 1,906,400 |
| Apr 21, 2026 | 5.89 | 6.07 | 5.80 | 5.84 | 5.84 | -0.85% | 2,942,858 |
| Apr 20, 2026 | 5.93 | 6.18 | 5.53 | 5.89 | 5.89 | -0.84% | 6,884,557 |
| Apr 17, 2026 | 5.75 | 6.19 | 5.75 | 5.94 | 5.94 | 5.51% | 11,845,110 |
| Apr 16, 2026 | 5.72 | 5.89 | 5.59 | 5.63 | 5.63 | 0.54% | 3,390,132 |
| Apr 15, 2026 | 5.35 | 5.74 | 5.35 | 5.60 | 5.60 | 5.07% | 4,007,708 |
| Apr 14, 2026 | 5.30 | 5.43 | 5.20 | 5.33 | 5.33 | 2.50% | 1,983,054 |
| Apr 13, 2026 | 5.30 | 5.59 | 5.19 | 5.20 | 5.20 | -8.45% | 2,240,043 |
| Apr 10, 2026 | 5.68 | 5.83 | 5.52 | 5.68 | 5.68 | 1.97% | 1,912,881 |
| Apr 9, 2026 | 5.90 | 5.90 | 4.91 | 5.57 | 5.57 | -5.59% | 1,588,071 |
| Apr 8, 2026 | 6.00 | 6.00 | 5.61 | 5.90 | 5.90 | 11.53% | 5,772,742 |
| Apr 7, 2026 | 5.21 | 5.40 | 5.21 | 5.29 | 5.29 | 0.19% | 683,637 |
| Apr 6, 2026 | 5.35 | 5.53 | 5.21 | 5.28 | 5.28 | -1.31% | 1,881,299 |
| Apr 3, 2026 | 5.06 | 5.95 | 5.06 | 5.35 | 5.35 | 3.68% | 10,188,290 |
| Apr 2, 2026 | 5.21 | 5.21 | 5.06 | 5.16 | 5.16 | -3.91% | 466,251 |
| Apr 1, 2026 | 5.17 | 5.67 | 5.10 | 5.37 | 5.37 | 6.97% | 2,694,091 |
| Mar 31, 2026 | 4.88 | 5.15 | 4.80 | 5.02 | 5.02 | 2.87% | 1,226,649 |
| Mar 30, 2026 | 5.23 | 5.23 | 4.70 | 4.88 | 4.88 | -5.06% | 1,255,738 |
| Mar 27, 2026 | 5.15 | 5.28 | 5.00 | 5.14 | 5.14 | -0.19% | 1,020,673 |
| Mar 26, 2026 | 5.44 | 5.44 | 5.11 | 5.15 | 5.15 | -5.33% | 881,495 |
| Mar 25, 2026 | 5.43 | 5.55 | 5.34 | 5.44 | 5.44 | 3.82% | 2,919,756 |
| Mar 24, 2026 | 5.36 | 5.67 | 5.20 | 5.24 | 5.24 | - | 1,074,708 |
| Mar 19, 2026 | 5.00 | 5.68 | 4.97 | 5.24 | 5.24 | -0.38% | 4,598,880 |
| Mar 18, 2026 | 5.19 | 5.30 | 5.05 | 5.26 | 5.26 | 2.73% | 1,054,165 |
| Mar 17, 2026 | 5.09 | 5.24 | 4.80 | 5.12 | 5.12 | 4.28% | 1,299,525 |
| Mar 16, 2026 | 5.03 | 5.13 | 4.80 | 4.91 | 4.91 | -3.54% | 813,674 |
| Mar 13, 2026 | 5.03 | 5.15 | 5.02 | 5.09 | 5.09 | 0.59% | 764,160 |
| Mar 12, 2026 | 5.35 | 5.37 | 5.00 | 5.06 | 5.06 | -5.60% | 3,840,654 |
| Mar 11, 2026 | 5.65 | 5.69 | 5.21 | 5.36 | 5.36 | -3.42% | 1,849,178 |
| Mar 10, 2026 | 5.50 | 5.75 | 5.39 | 5.55 | 5.55 | 12.35% | 2,412,047 |
| Mar 9, 2026 | 5.51 | 5.53 | 4.75 | 4.94 | 4.94 | -12.57% | 3,156,964 |
| Mar 6, 2026 | 5.95 | 5.95 | 5.51 | 5.65 | 5.65 | -4.40% | 1,345,964 |
| Mar 5, 2026 | 5.35 | 6.00 | 5.35 | 5.91 | 5.91 | 10.47% | 2,364,814 |