Mahmood Textile Mills Limited (PSX:MEHT)
Pakistan · Delayed Price · Currency is PKR 345.00
-1.13 (-0.33%)
At close: Aug 27, 2025
Mahmood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 364.95 | 364.95 | 338.95 | 344.31 | 344.31 | -0.20% | 685 |
| Aug 27, 2025 | 355.99 | 355.99 | 341.25 | 345.00 | 345.00 | -0.33% | 571 |
| Aug 26, 2025 | 345.00 | 355.78 | 345.00 | 346.13 | 346.13 | -2.77% | 95 |
| Aug 25, 2025 | 348.05 | 356.00 | 342.55 | 356.00 | 356.00 | 2.15% | 717 |
| Aug 22, 2025 | 357.00 | 357.99 | 347.00 | 348.50 | 348.50 | -1.29% | 1,021 |
| Aug 21, 2025 | 359.00 | 359.00 | 352.07 | 353.06 | 353.06 | -1.48% | 112 |
| Aug 20, 2025 | 365.10 | 365.10 | 358.01 | 358.36 | 358.36 | -2.34% | 556 |
| Aug 19, 2025 | 365.99 | 372.00 | 361.55 | 366.94 | 366.94 | 1.41% | 1,142 |
| Aug 18, 2025 | 359.00 | 389.00 | 352.05 | 361.85 | 361.85 | 2.09% | 6,853 |
| Aug 15, 2025 | 351.00 | 359.89 | 340.15 | 354.45 | 354.45 | 0.96% | 4,267 |
| Aug 13, 2025 | 361.99 | 361.99 | 348.90 | 351.09 | 351.09 | -2.14% | 2,777 |
| Aug 12, 2025 | 356.00 | 359.99 | 350.05 | 358.78 | 358.78 | 1.02% | 2,990 |
| Aug 11, 2025 | 353.00 | 359.88 | 352.50 | 355.15 | 355.15 | 0.96% | 757 |
| Aug 8, 2025 | 359.99 | 368.00 | 350.05 | 351.76 | 351.76 | -1.15% | 3,400 |
| Aug 7, 2025 | 336.05 | 359.99 | 336.05 | 355.87 | 355.87 | 3.19% | 2,915 |
| Aug 6, 2025 | 349.99 | 349.99 | 335.00 | 344.86 | 344.86 | 1.10% | 3,389 |
| Aug 5, 2025 | 341.99 | 346.95 | 333.05 | 341.12 | 341.12 | 0.09% | 4,116 |
| Aug 4, 2025 | 348.00 | 350.00 | 340.00 | 340.82 | 340.82 | -2.54% | 3,264 |
| 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 |