Media Times Limited (PSX:MDTL)
Pakistan · Delayed Price · Currency is PKR 6.27
-0.20 (-3.09%)
At close: Jun 19, 2026
Media Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |