Media Times Limited (PSX:MDTL)
Pakistan · Delayed Price · Currency is PKR 5.45
-0.11 (-1.98%)
At close: Aug 28, 2026
Media Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.92 | 6.14 | 5.92 | 6.01 | 6.01 | 1.69% | 1,889,621 |
| Aug 5, 2026 | 5.85 | 5.99 | 5.85 | 5.91 | 5.91 | 1.03% | 533,963 |
| Aug 4, 2026 | 5.95 | 6.02 | 5.84 | 5.85 | 5.85 | -1.85% | 1,437,512 |
| Aug 3, 2026 | 6.05 | 6.19 | 5.95 | 5.96 | 5.96 | 0.34% | 1,214,094 |
| Jul 31, 2026 | 5.90 | 6.11 | 5.90 | 5.94 | 5.94 | 0.51% | 2,446,906 |
| 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 |