Media Times Limited (PSX:MDTL)
Pakistan · Delayed Price · Currency is PKR 7.98
-0.03 (-0.37%)
At close: Sep 29, 2026
Media Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,595,350 |
| 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 |
| 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% | 15,731,176 |
| 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 |