Mahmood Textile Mills Limited (PSX:MEHT)
Pakistan · Delayed Price · Currency is PKR 349.72
+3.66 (1.06%)
At close: Aug 1, 2025
Mahmood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 349.99 | 355.00 | 347.99 | 349.72 | 349.72 | 1.06% | 1,704 |
| Jul 31, 2025 | 364.99 | 364.99 | 340.00 | 346.06 | 346.06 | -0.91% | 2,286 |
| Jul 30, 2025 | 353.00 | 363.99 | 346.00 | 349.23 | 349.23 | -2.18% | 2,202 |
| Jul 29, 2025 | 369.74 | 369.75 | 356.52 | 357.01 | 357.01 | -2.38% | 1,072 |
| Jul 28, 2025 | 369.50 | 369.50 | 357.50 | 365.73 | 365.73 | -0.75% | 1,043 |
| Jul 25, 2025 | 345.14 | 388.00 | 345.14 | 368.49 | 368.49 | 2.02% | 2,727 |
| Jul 24, 2025 | 363.00 | 369.95 | 345.00 | 361.19 | 361.19 | -0.53% | 415 |
| Jul 23, 2025 | 365.00 | 370.00 | 355.00 | 363.10 | 363.10 | -1.85% | 1,645 |
| Jul 22, 2025 | 374.99 | 385.00 | 362.05 | 369.96 | 369.96 | 2.39% | 3,430 |
| Jul 21, 2025 | 367.00 | 367.00 | 353.76 | 361.33 | 361.33 | -1.63% | 673 |
| Jul 18, 2025 | 371.01 | 389.99 | 361.00 | 367.33 | 367.33 | -5.17% | 5,872 |
| Jul 17, 2025 | 399.00 | 399.00 | 385.00 | 387.35 | 387.35 | -3.48% | 4,042 |
| Jul 16, 2025 | 406.00 | 420.00 | 380.00 | 401.33 | 401.33 | -3.33% | 15,689 |
| Jul 15, 2025 | 427.00 | 440.00 | 405.01 | 415.17 | 415.17 | -2.72% | 15,190 |
| Jul 14, 2025 | 409.00 | 426.80 | 388.00 | 426.80 | 426.80 | 10.00% | 55,450 |
| Jul 11, 2025 | 388.00 | 388.00 | 385.00 | 388.00 | 388.00 | 10.00% | 28,525 |
| Jul 10, 2025 | 352.00 | 352.73 | 347.00 | 352.73 | 352.73 | 10.00% | 46,643 |
| Jul 9, 2025 | 323.99 | 323.99 | 312.50 | 320.66 | 320.66 | 2.79% | 2,720 |
| Jul 8, 2025 | 310.00 | 315.00 | 305.00 | 311.95 | 311.95 | 0.63% | 1,846 |
| Jul 7, 2025 | 314.98 | 314.98 | 305.00 | 310.00 | 310.00 | 1.19% | 3,200 |
| Jul 4, 2025 | 308.50 | 322.98 | 306.00 | 306.35 | 306.35 | -0.05% | 407 |
| Jul 3, 2025 | 324.90 | 324.90 | 305.00 | 306.50 | 306.50 | 0.82% | 1,700 |
| Jul 2, 2025 | 307.97 | 307.97 | 302.50 | 304.00 | 304.00 | 0.33% | 1,150 |
| Jul 1, 2025 | 301.51 | 314.98 | 298.00 | 303.00 | 303.00 | -1.18% | 3,679 |
| Jun 30, 2025 | 311.50 | 311.50 | 305.00 | 306.62 | 306.62 | -0.88% | 407 |
| Jun 27, 2025 | 313.88 | 313.88 | 305.20 | 309.35 | 309.35 | - | 35 |
| Jun 26, 2025 | 317.99 | 317.99 | 306.99 | 309.35 | 309.35 | 1.07% | 114 |
| Jun 25, 2025 | 319.98 | 319.98 | 302.00 | 306.07 | 306.07 | - | 60 |
| Jun 24, 2025 | 319.00 | 319.00 | 290.01 | 306.07 | 306.07 | 3.29% | 113 |
| Jun 23, 2025 | 318.98 | 318.98 | 296.00 | 296.31 | 296.31 | -3.07% | 440 |
| Jun 20, 2025 | 307.00 | 333.98 | 304.00 | 305.70 | 305.70 | 0.03% | 381 |
| Jun 19, 2025 | 322.00 | 322.00 | 305.10 | 305.62 | 305.62 | -0.77% | 164 |
| Jun 18, 2025 | 322.99 | 322.99 | 308.00 | 308.00 | 308.00 | 0.01% | 1,169 |
| Jun 17, 2025 | 319.97 | 319.97 | 307.02 | 307.98 | 307.98 | 0.05% | 514 |
| Jun 16, 2025 | 312.00 | 326.00 | 305.45 | 307.83 | 307.83 | 0.88% | 839 |
| Jun 13, 2025 | 303.01 | 338.90 | 303.00 | 305.13 | 305.13 | -2.83% | 2,439 |
| Jun 12, 2025 | 328.89 | 328.89 | 301.03 | 314.01 | 314.01 | -0.32% | 1,885 |
| Jun 11, 2025 | 336.99 | 336.99 | 315.00 | 315.01 | 315.01 | 0.37% | 3,925 |
| Jun 10, 2025 | 310.00 | 324.50 | 310.00 | 313.86 | 313.86 | 2.23% | 2,595 |
| Jun 5, 2025 | 311.00 | 312.99 | 307.00 | 307.00 | 307.00 | 1.77% | 550 |
| Jun 4, 2025 | 312.98 | 312.98 | 300.00 | 301.66 | 301.66 | 0.63% | 1,807 |
| Jun 3, 2025 | 300.00 | 301.00 | 299.00 | 299.78 | 299.78 | -0.12% | 4,876 |
| Jun 2, 2025 | 314.00 | 314.00 | 300.00 | 300.15 | 300.15 | -1.78% | 2,191 |
| May 30, 2025 | 311.90 | 311.90 | 303.10 | 305.60 | 305.60 | 0.19% | 168 |
| May 29, 2025 | 308.00 | 308.00 | 303.00 | 305.01 | 305.01 | -1.45% | 835 |
| May 27, 2025 | 313.88 | 313.88 | 307.00 | 309.51 | 309.51 | 0.49% | 146 |
| May 26, 2025 | 309.99 | 315.00 | 305.05 | 308.00 | 308.00 | 0.32% | 1,211 |
| May 23, 2025 | 310.00 | 310.00 | 306.10 | 307.01 | 307.01 | -0.32% | 1,362 |
| May 22, 2025 | 305.01 | 310.00 | 305.00 | 308.00 | 308.00 | -0.13% | 1,025 |
| May 21, 2025 | 310.86 | 320.00 | 305.00 | 308.41 | 308.41 | -0.50% | 1,500 |