Mahmood Textile Mills Limited (PSX:MEHT)
Pakistan · Delayed Price · Currency is PKR 285.80
-8.08 (-2.75%)
At close: Dec 19, 2025
Mahmood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |