Mahmood Textile Mills Limited (PSX:MEHT)
Pakistan · Delayed Price · Currency is PKR 296.67
+1.66 (0.56%)
At close: Jan 30, 2026
Mahmood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 304.99 | 304.99 | 290.52 | 296.67 | 296.67 | 0.56% | 131 |
| Jan 29, 2026 | 290.12 | 307.39 | 290.12 | 295.01 | 295.01 | 0.74% | 513 |
| Jan 28, 2026 | 304.99 | 304.99 | 290.06 | 292.83 | 292.83 | -0.83% | 1,251 |
| Jan 27, 2026 | 292.00 | 306.99 | 290.52 | 295.27 | 295.27 | 0.77% | 445 |
| Jan 26, 2026 | 291.16 | 293.23 | 291.16 | 293.00 | 293.00 | -1.08% | 627 |
| Jan 23, 2026 | 305.95 | 305.95 | 295.50 | 296.19 | 296.19 | 1.43% | 1,026 |
| Jan 22, 2026 | 299.99 | 299.99 | 299.99 | 292.00 | 292.00 | - | 30 |
| Jan 21, 2026 | 296.52 | 296.52 | 290.00 | 292.00 | 292.00 | -2.34% | 3,299 |
| Jan 20, 2026 | 291.56 | 299.99 | 291.05 | 299.00 | 299.00 | -1.14% | 1,645 |
| Jan 19, 2026 | 300.14 | 303.00 | 300.00 | 302.46 | 302.46 | 0.81% | 715 |
| Jan 16, 2026 | 319.95 | 319.95 | 300.00 | 300.02 | 300.02 | -3.22% | 863 |
| Jan 15, 2026 | 329.95 | 329.95 | 295.53 | 310.00 | 310.00 | - | 46 |
| Jan 14, 2026 | 318.00 | 320.00 | 310.00 | 310.00 | 310.00 | -1.24% | 1,701 |
| Jan 13, 2026 | 318.00 | 318.00 | 300.00 | 313.88 | 313.88 | 1.09% | 1,897 |
| Jan 12, 2026 | 307.99 | 307.99 | 307.94 | 310.49 | 310.49 | - | 15 |
| Jan 9, 2026 | 313.00 | 313.00 | 295.00 | 310.49 | 310.49 | -1.99% | 5,246 |
| Jan 8, 2026 | 316.81 | 316.81 | 303.05 | 316.81 | 316.81 | - | 19 |
| Jan 7, 2026 | 313.14 | 319.95 | 300.17 | 316.81 | 316.81 | 3.42% | 225 |
| Jan 6, 2026 | 307.00 | 308.01 | 306.00 | 306.34 | 306.34 | -2.59% | 1,156 |
| Jan 5, 2026 | 291.05 | 314.95 | 291.04 | 314.49 | 314.49 | 5.18% | 226 |
| Jan 2, 2026 | 305.00 | 305.00 | 291.58 | 299.00 | 299.00 | -1.00% | 510 |
| Jan 1, 2026 | 308.00 | 308.00 | 302.00 | 302.01 | 302.01 | 0.66% | 241 |
| Dec 31, 2025 | 312.49 | 312.49 | 289.52 | 300.02 | 300.02 | -1.01% | 463 |
| Dec 30, 2025 | 301.32 | 317.99 | 301.31 | 303.07 | 303.07 | 0.61% | 723 |
| Dec 29, 2025 | 327.14 | 327.14 | 301.05 | 301.22 | 301.22 | -1.97% | 567 |
| Dec 26, 2025 | 301.08 | 313.95 | 301.08 | 307.28 | 307.28 | -0.11% | 530 |
| Dec 24, 2025 | 302.51 | 314.85 | 302.51 | 307.62 | 307.62 | 0.48% | 1,224 |
| Dec 23, 2025 | 320.00 | 328.99 | 297.13 | 306.15 | 306.15 | -2.58% | 15,459 |
| Dec 22, 2025 | 290.06 | 314.38 | 285.06 | 314.27 | 314.27 | 9.96% | 18,741 |
| Dec 19, 2025 | 312.50 | 312.50 | 281.05 | 285.80 | 285.80 | -2.75% | 162 |
| Dec 18, 2025 | 307.00 | 309.49 | 270.22 | 293.88 | 293.88 | 0.30% | 1,219 |
| Dec 17, 2025 | 290.96 | 298.00 | 290.96 | 293.00 | 293.00 | 0.73% | 374 |
| Dec 16, 2025 | 298.99 | 298.99 | 290.30 | 290.89 | 290.89 | 0.21% | 277 |
| Dec 15, 2025 | 296.99 | 296.99 | 290.16 | 290.27 | 290.27 | -2.29% | 1,439 |
| Dec 12, 2025 | 305.00 | 305.00 | 295.05 | 297.08 | 297.08 | -1.28% | 248 |
| Dec 11, 2025 | 326.00 | 326.00 | 290.14 | 300.94 | 300.94 | 0.45% | 334 |
| Dec 10, 2025 | 305.00 | 305.00 | 296.23 | 299.59 | 299.59 | -0.25% | 197 |
| Dec 9, 2025 | 320.14 | 320.14 | 295.00 | 300.35 | 300.35 | 0.60% | 857 |
| Dec 8, 2025 | 294.48 | 300.00 | 283.57 | 298.55 | 298.55 | 1.04% | 742 |
| Dec 5, 2025 | 293.00 | 314.00 | 293.00 | 295.49 | 295.49 | - | 36 |
| Dec 4, 2025 | 304.22 | 304.27 | 290.00 | 295.49 | 295.49 | 1.89% | 1,437 |
| Dec 3, 2025 | 296.99 | 296.99 | 290.00 | 290.00 | 290.00 | -1.04% | 224 |
| Dec 2, 2025 | 288.99 | 297.99 | 288.99 | 293.06 | 293.06 | 1.00% | 660 |
| Dec 1, 2025 | 296.99 | 296.99 | 295.99 | 290.17 | 290.17 | - | 2 |
| 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 |