Mahmood Textile Mills Limited (PSX:MEHT)
Pakistan · Delayed Price · Currency is PKR 290.17
+4.17 (1.46%)
At close: Nov 28, 2025
Mahmood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 297.92 | 297.92 | 275.76 | 290.17 | 290.17 | 1.46% | 305 |
| Nov 27, 2025 | 289.74 | 289.74 | 289.74 | 286.00 | 286.00 | - | 100 |
| Nov 26, 2025 | 297.19 | 297.19 | 285.00 | 286.00 | 286.00 | -4.32% | 232 |
| Nov 25, 2025 | 294.74 | 294.74 | 286.58 | 298.91 | 298.91 | - | 28 |
| Nov 24, 2025 | 316.50 | 316.50 | 290.00 | 298.91 | 298.91 | 0.67% | 1,267 |
| Nov 21, 2025 | 324.95 | 324.95 | 290.00 | 296.92 | 296.92 | - | 80 |
| Nov 20, 2025 | 275.25 | 297.21 | 275.25 | 296.92 | 296.92 | 6.37% | 2,774 |
| Nov 19, 2025 | 297.22 | 297.22 | 275.00 | 279.15 | 279.15 | -0.59% | 1,081 |
| Nov 18, 2025 | 294.92 | 294.92 | 283.00 | 280.81 | 280.81 | - | 12 |
| Nov 17, 2025 | 280.20 | 289.94 | 270.14 | 280.81 | 280.81 | 0.54% | 632 |
| Nov 14, 2025 | 277.99 | 300.94 | 277.99 | 279.30 | 279.30 | 1.63% | 167 |
| Nov 13, 2025 | 280.00 | 283.89 | 280.00 | 274.81 | 274.81 | - | 41 |
| Nov 12, 2025 | 280.00 | 283.48 | 273.14 | 274.81 | 274.81 | -3.14% | 1,324 |
| Nov 11, 2025 | 307.00 | 307.00 | 282.00 | 283.72 | 283.72 | 0.60% | 2,883 |
| Nov 10, 2025 | 304.85 | 304.85 | 282.00 | 282.04 | 282.04 | 0.01% | 438 |
| Nov 7, 2025 | 289.00 | 304.95 | 282.00 | 282.00 | 282.00 | 1.61% | 706 |
| Nov 6, 2025 | 292.95 | 292.96 | 276.11 | 277.53 | 277.53 | -1.08% | 404 |
| Nov 5, 2025 | 275.10 | 276.01 | 275.10 | 280.57 | 280.57 | - | 41 |
| Nov 4, 2025 | 281.21 | 294.98 | 280.05 | 280.57 | 280.57 | -0.82% | 298 |
| Nov 3, 2025 | 282.00 | 289.99 | 282.00 | 282.90 | 282.90 | -0.73% | 102 |
| Oct 31, 2025 | 274.01 | 294.45 | 274.01 | 284.98 | 284.98 | 0.70% | 24,619 |
| Oct 30, 2025 | 297.95 | 297.95 | 281.00 | 283.00 | 283.00 | -0.21% | 3,200 |
| Oct 29, 2025 | 285.00 | 299.00 | 280.00 | 283.60 | 283.60 | 0.39% | 26,381 |
| Oct 28, 2025 | 290.06 | 291.06 | 281.00 | 282.50 | 282.50 | -4.23% | 2,074 |
| Oct 27, 2025 | 299.95 | 299.96 | 290.02 | 294.98 | 294.98 | - | 68 |
| Oct 24, 2025 | 296.00 | 299.99 | 293.00 | 294.98 | 294.98 | -1.36% | 2,224 |
| Oct 23, 2025 | 300.00 | 306.78 | 299.00 | 299.04 | 299.04 | -0.32% | 1,228 |
| Oct 22, 2025 | 300.00 | 300.00 | 299.98 | 300.00 | 300.00 | - | 77 |
| Oct 21, 2025 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 2.83% | 179 |
| Oct 20, 2025 | 300.50 | 309.49 | 290.00 | 291.73 | 291.73 | -4.05% | 1,545 |
| Oct 17, 2025 | 301.01 | 305.00 | 301.00 | 304.05 | 304.05 | 0.91% | 472 |
| Oct 16, 2025 | 301.10 | 308.50 | 301.10 | 301.30 | 301.30 | - | 15 |
| Oct 15, 2025 | 305.95 | 312.90 | 300.00 | 301.30 | 301.30 | 0.19% | 352 |
| Oct 14, 2025 | 300.99 | 323.99 | 300.99 | 300.73 | 300.73 | - | 70 |
| Oct 13, 2025 | 305.00 | 314.95 | 300.50 | 300.73 | 300.73 | -1.61% | 587 |
| Oct 10, 2025 | 317.99 | 317.99 | 303.50 | 305.65 | 305.65 | -1.67% | 4,215 |
| Oct 9, 2025 | 318.00 | 320.00 | 300.14 | 310.83 | 310.83 | -1.96% | 2,706 |
| Oct 8, 2025 | 319.68 | 319.68 | 317.00 | 317.05 | 317.05 | -0.82% | 1,781 |
| Oct 7, 2025 | 331.99 | 331.99 | 318.00 | 319.67 | 319.67 | -2.87% | 2,073 |
| Oct 6, 2025 | 320.00 | 339.00 | 317.50 | 329.11 | 329.11 | 2.67% | 3,004 |
| Oct 3, 2025 | 319.01 | 327.48 | 319.01 | 320.54 | 320.54 | 0.07% | 1,534 |
| Oct 2, 2025 | 320.03 | 321.05 | 320.02 | 320.30 | 320.30 | -0.12% | 937 |
| Oct 1, 2025 | 321.50 | 326.49 | 320.00 | 320.69 | 320.69 | -0.26% | 1,177 |
| Sep 30, 2025 | 348.45 | 348.45 | 314.08 | 321.52 | 321.52 | -2.21% | 1,286 |
| Sep 29, 2025 | 329.94 | 329.94 | 311.16 | 328.80 | 328.80 | 2.47% | 225 |
| Sep 26, 2025 | 315.00 | 327.99 | 315.00 | 320.87 | 320.87 | 0.48% | 209 |
| Sep 25, 2025 | 327.48 | 327.48 | 315.52 | 319.35 | 319.35 | 0.11% | 416 |
| Sep 24, 2025 | 329.02 | 329.02 | 315.00 | 319.00 | 319.00 | -3.16% | 828 |
| Sep 23, 2025 | 329.74 | 329.74 | 318.00 | 329.40 | 329.40 | 2.23% | 2,082 |
| Sep 22, 2025 | 325.14 | 334.85 | 313.01 | 322.22 | 322.22 | -1.74% | 1,981 |