Media Times Limited (PSX:MDTL)
Pakistan · Delayed Price · Currency is PKR 5.91
-0.08 (-1.34%)
At close: Jul 30, 2026
Media Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5.90 | 6.07 | 5.80 | 5.91 | 5.91 | -1.34% | 2,364,142 |
| Jul 29, 2026 | 5.90 | 6.27 | 5.83 | 5.99 | 5.99 | 1.01% | 5,168,169 |
| Jul 28, 2026 | 6.15 | 6.25 | 5.81 | 5.93 | 5.93 | -3.58% | 3,014,061 |
| Jul 27, 2026 | 6.85 | 6.90 | 6.10 | 6.15 | 6.15 | -3.61% | 28,843,959 |
| Jul 24, 2026 | 5.38 | 6.38 | 5.26 | 6.38 | 6.38 | 18.59% | 15,731,170 |
| Jul 23, 2026 | 5.60 | 5.60 | 5.36 | 5.38 | 5.38 | -1.47% | 423,606 |
| Jul 22, 2026 | 5.56 | 5.73 | 5.43 | 5.46 | 5.46 | -2.50% | 1,115,480 |
| Jul 21, 2026 | 5.69 | 5.78 | 5.60 | 5.60 | 5.60 | 0.54% | 798,979 |
| Jul 20, 2026 | 5.74 | 5.74 | 5.51 | 5.57 | 5.57 | -1.76% | 427,229 |
| Jul 17, 2026 | 5.67 | 5.88 | 5.66 | 5.67 | 5.67 | -2.07% | 223,845 |
| Jul 16, 2026 | 5.68 | 5.88 | 5.68 | 5.79 | 5.79 | 1.94% | 658,748 |
| Jul 15, 2026 | 5.67 | 5.77 | 5.57 | 5.68 | 5.68 | 2.16% | 851,467 |
| Jul 14, 2026 | 5.81 | 5.84 | 5.50 | 5.56 | 5.56 | -4.79% | 2,141,551 |
| Jul 13, 2026 | 5.93 | 6.00 | 5.83 | 5.84 | 5.84 | -3.15% | 1,170,912 |
| Jul 10, 2026 | 6.10 | 6.26 | 6.00 | 6.03 | 6.03 | -1.15% | 1,142,161 |
| Jul 9, 2026 | 6.00 | 6.28 | 5.95 | 6.10 | 6.10 | 1.67% | 7,426,211 |
| Jul 8, 2026 | 5.83 | 6.25 | 5.83 | 6.00 | 6.00 | 2.04% | 7,217,496 |
| Jul 7, 2026 | 5.82 | 5.92 | 5.81 | 5.88 | 5.88 | 0.17% | 686,773 |
| Jul 6, 2026 | 5.99 | 5.99 | 5.85 | 5.87 | 5.87 | -0.84% | 1,119,836 |
| Jul 3, 2026 | 5.84 | 6.04 | 5.84 | 5.92 | 5.92 | 0.68% | 1,460,043 |
| Jul 2, 2026 | 5.97 | 5.97 | 5.81 | 5.88 | 5.88 | 0.17% | 1,599,496 |
| Jul 1, 2026 | 5.85 | 6.05 | 5.85 | 5.87 | 5.87 | -0.84% | 1,384,667 |
| Jun 30, 2026 | 5.83 | 5.97 | 5.83 | 5.92 | 5.92 | 1.54% | 1,219,740 |
| Jun 29, 2026 | 6.09 | 6.09 | 5.81 | 5.83 | 5.83 | -3.80% | 1,455,043 |
| Jun 24, 2026 | 5.90 | 6.18 | 5.90 | 6.06 | 6.06 | 0.83% | 1,069,347 |
| Jun 23, 2026 | 6.20 | 6.20 | 6.00 | 6.01 | 6.01 | -2.44% | 1,802,971 |
| Jun 22, 2026 | 6.29 | 6.40 | 6.13 | 6.16 | 6.16 | -1.75% | 1,017,353 |
| Jun 19, 2026 | 6.57 | 6.57 | 6.17 | 6.27 | 6.27 | -3.09% | 3,340,610 |
| Jun 18, 2026 | 6.09 | 7.00 | 5.95 | 6.47 | 6.47 | 7.83% | 36,477,010 |
| Jun 17, 2026 | 6.00 | 6.16 | 5.91 | 6.00 | 6.00 | 0.33% | 2,319,970 |
| Jun 16, 2026 | 6.10 | 6.20 | 5.95 | 5.98 | 5.98 | -0.83% | 1,653,730 |
| Jun 15, 2026 | 6.10 | 6.25 | 6.00 | 6.03 | 6.03 | 0.17% | 2,250,708 |
| Jun 12, 2026 | 6.25 | 6.40 | 6.00 | 6.02 | 6.02 | -1.31% | 5,861,893 |
| Jun 11, 2026 | 5.90 | 6.29 | 5.90 | 6.10 | 6.10 | 2.69% | 6,011,261 |
| Jun 10, 2026 | 5.95 | 6.00 | 5.91 | 5.94 | 5.94 | -0.50% | 1,242,177 |
| Jun 9, 2026 | 5.95 | 6.12 | 5.91 | 5.97 | 5.97 | 1.53% | 3,206,340 |
| Jun 8, 2026 | 5.89 | 6.15 | 5.76 | 5.88 | 5.88 | -1.01% | 4,609,312 |
| Jun 5, 2026 | 5.82 | 6.12 | 5.71 | 5.94 | 5.94 | 3.48% | 9,147,200 |
| Jun 4, 2026 | 5.65 | 5.82 | 5.60 | 5.74 | 5.74 | 2.14% | 859,811 |
| Jun 3, 2026 | 5.74 | 5.74 | 5.60 | 5.62 | 5.62 | -0.88% | 461,096 |
| Jun 2, 2026 | 5.71 | 5.78 | 5.57 | 5.67 | 5.67 | 0.71% | 676,740 |
| Jun 1, 2026 | 5.81 | 5.81 | 5.57 | 5.63 | 5.63 | -1.57% | 438,657 |
| May 29, 2026 | 5.74 | 5.83 | 5.57 | 5.72 | 5.72 | 0.18% | 1,099,801 |
| May 25, 2026 | 5.76 | 5.91 | 5.70 | 5.71 | 5.71 | 1.06% | 774,748 |
| May 22, 2026 | 5.76 | 5.80 | 5.62 | 5.65 | 5.65 | - | 598,807 |
| May 21, 2026 | 5.50 | 5.86 | 5.50 | 5.65 | 5.65 | 1.07% | 1,549,491 |
| May 20, 2026 | 5.55 | 5.66 | 5.50 | 5.59 | 5.59 | 0.18% | 288,504 |
| May 19, 2026 | 5.66 | 5.66 | 5.56 | 5.58 | 5.58 | 0.72% | 330,657 |
| 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 |